Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xcelerate Inc (OP: XCRT )

0.0244 +0.0084 (+52.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0865 0.0915 0.0776 0.0855 251,035 -0.01(-8.06%)
May 27, 2021 0.0951 0.0951 0.0784 0.0930 87,073 -0.00(-1.59%)
May 26, 2021 0.0923 0.1050 0.0856 0.0945 274,540 +0.00(+0.53%)
May 25, 2021 0.0970 0.1050 0.0852 0.0940 291,810 +0.00(+2.51%)
May 24, 2021 0.1000 0.1039 0.0850 0.0917 145,871 -0.01(-6.43%)
May 21, 2021 0.0700 0.0980 0.0700 0.0980 630,929 +0.03(+35.36%)
May 20, 2021 0.0750 0.0750 0.0650 0.0724 646,413 -0.00(-3.47%)
May 19, 2021 0.0785 0.0860 0.0651 0.0750 1,742,909 -0.01(-16.67%)
May 18, 2021 0.0898 0.0966 0.0825 0.0900 213,538 -0.00(-1.96%)
May 17, 2021 0.0919 0.0919 0.0869 0.0918 63,310 -0.00(-1.82%)
May 14, 2021 0.0965 0.0965 0.0850 0.0935 477,050 -0.00(-3.41%)
May 13, 2021 0.0960 0.0968 0.0900 0.0968 249,062 +0.00(+0.00%)
May 12, 2021 0.0930 0.1000 0.0799 0.0968 1,273,575 +0.00(+4.65%)
May 11, 2021 0.1110 0.1110 0.0900 0.0925 1,728,072 -0.02(-17.70%)
May 10, 2021 0.1100 0.1185 0.1060 0.1124 393,960 -0.01(-5.47%)
May 07, 2021 0.1230 0.1230 0.0980 0.1189 1,584,543 -0.00(-0.92%)
May 06, 2021 0.1080 0.1230 0.1000 0.1200 4,470,220 +0.01(+13.96%)
May 05, 2021 0.1258 0.1298 0.1025 0.1053 796,422 -0.02(-14.74%)
May 04, 2021 0.1275 0.1298 0.1210 0.1235 169,399 -0.01(-5.00%)
May 03, 2021 0.1400 0.1435 0.1223 0.1300 735,411 -0.01(-7.01%)
Apr 30, 2021 0.1387 0.1480 0.1235 0.1398 715,500 +0.00(+0.79%)
Apr 29, 2021 0.1440 0.1490 0.1279 0.1387 884,867 -0.00(-2.67%)
Apr 28, 2021 0.1440 0.1440 0.1316 0.1425 387,690 -0.00(-1.04%)
Apr 27, 2021 0.1462 0.1462 0.1351 0.1440 337,095 +0.00(+1.19%)
Apr 26, 2021 0.1305 0.1460 0.1275 0.1423 363,582 -0.00(-1.86%)
Apr 23, 2021 0.1392 0.1460 0.1312 0.1450 329,300 -0.00(-0.55%)
Apr 22, 2021 0.1225 0.1460 0.1225 0.1458 685,675 +0.02(+12.15%)
Apr 21, 2021 0.1210 0.1368 0.1175 0.1300 991,801 -0.00(-2.11%)
Apr 20, 2021 0.1500 0.1500 0.1240 0.1328 320,554 -0.01(-5.82%)
Apr 19, 2021 0.1445 0.1550 0.1342 0.1410 645,403 +0.00(+2.17%)
Apr 16, 2021 0.1321 0.1389 0.1260 0.1380 313,700 +0.00(+0.07%)
Apr 15, 2021 0.1403 0.1547 0.1200 0.1379 754,613 -0.01(-6.13%)
Apr 14, 2021 0.1468 0.1550 0.1323 0.1469 269,411 -0.01(-5.23%)
Apr 13, 2021 0.1430 0.1560 0.1323 0.1550 364,879 +0.01(+4.17%)
Apr 12, 2021 0.1580 0.1580 0.1430 0.1488 238,668 -0.01(-4.62%)
Apr 09, 2021 0.1480 0.1560 0.1110 0.1560 780,200 +0.01(+5.41%)
Apr 08, 2021 0.1401 0.1560 0.1401 0.1480 421,822 -0.01(-5.13%)
Apr 07, 2021 0.1667 0.1718 0.1480 0.1560 322,280 -0.01(-3.11%)
Apr 06, 2021 0.1615 0.1689 0.1110 0.1610 708,113 +0.00(+0.12%)
Apr 05, 2021 0.1700 0.1700 0.1530 0.1608 565,407 -0.01(-4.96%)
Apr 01, 2021 0.1701 0.1735 0.1620 0.1692 612,500 -0.00(-0.99%)
Mar 31, 2021 0.1689 0.1710 0.1620 0.1709 356,410 +0.00(+1.18%)
Mar 30, 2021 0.1575 0.1700 0.1533 0.1689 801,474 +0.01(+6.90%)
Mar 29, 2021 0.1480 0.1586 0.1450 0.1580 634,517 +0.01(+6.76%)
Mar 26, 2021 0.1490 0.1677 0.1330 0.1480 2,404,000 +0.01(+5.04%)
Mar 25, 2021 0.1500 0.1500 0.1225 0.1409 857,573 -0.01(-4.15%)
Mar 24, 2021 0.1436 0.1539 0.1360 0.1470 816,896 +0.00(+1.38%)
Mar 23, 2021 0.1400 0.1500 0.1288 0.1450 779,436 +0.00(+3.57%)
Mar 22, 2021 0.1550 0.1550 0.1352 0.1400 872,086 -0.01(-8.20%)
Mar 19, 2021 0.1451 0.1650 0.1300 0.1525 1,147,800 +0.01(+8.93%)
Mar 18, 2021 0.1700 0.1740 0.1300 0.1400 1,009,110 -0.02(-14.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.