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

Xcelerate Inc (OP: XCRT )

0.0280 -0.0020 (-6.67%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 31, 2022 0.0469 0.0478 0.0400 0.0478 150,300 -0.00(-4.02%)
May 27, 2022 0.0479 0.0498 0.0458 0.0498 36,240 -0.00(-0.40%)
May 26, 2022 0.0470 0.0535 0.0469 0.0500 307,447 +0.00(+6.38%)
May 25, 2022 0.0466 0.0470 0.0447 0.0470 85,590 +0.00(+7.31%)
May 24, 2022 0.0460 0.0470 0.0438 0.0438 79,251 -0.01(-10.61%)
May 23, 2022 0.0489 0.0490 0.0463 0.0490 34,750 -0.00(-2.00%)
May 20, 2022 0.0465 0.0500 0.0440 0.0500 40,300 +0.01(+20.19%)
May 19, 2022 0.0461 0.0461 0.0411 0.0416 174,779 -0.01(-16.80%)
May 18, 2022 0.0630 0.0630 0.0450 0.0500 149,888 -0.01(-15.25%)
May 17, 2022 0.0422 0.0630 0.0400 0.0590 390,697 +0.02(+41.49%)
May 16, 2022 0.0440 0.0440 0.0417 0.0417 53,195 -0.00(-1.88%)
May 13, 2022 0.0425 0.0438 0.0410 0.0425 482,298 +0.00(+0.47%)
May 12, 2022 0.0525 0.0525 0.0391 0.0423 281,600 -0.01(-15.40%)
May 11, 2022 0.0545 0.0549 0.0470 0.0500 267,658 -0.00(-8.26%)
May 10, 2022 0.0510 0.0549 0.0420 0.0545 181,034 -0.00(-0.91%)
May 09, 2022 0.0610 0.0610 0.0550 0.0550 38,800 -0.01(-11.29%)
May 06, 2022 0.0500 0.0658 0.0500 0.0620 241,473 +0.01(+12.73%)
May 05, 2022 0.0640 0.0640 0.0463 0.0550 391,981 -0.00(-7.72%)
May 04, 2022 0.0400 0.0596 0.0400 0.0596 626,747 +0.02(+58.09%)
May 03, 2022 0.0350 0.0383 0.0350 0.0377 616,824 +0.00(+0.53%)
May 02, 2022 0.0365 0.0375 0.0300 0.0375 340,080 +0.00(+0.00%)
Apr 29, 2022 0.0383 0.0388 0.0352 0.0375 246,581 -0.00(-8.09%)
Apr 28, 2022 0.0360 0.0409 0.0330 0.0408 236,900 +0.00(+2.51%)
Apr 27, 2022 0.0370 0.0400 0.0360 0.0398 105,660 +0.00(+0.51%)
Apr 26, 2022 0.0395 0.0400 0.0393 0.0396 322,084 -0.00(-5.04%)
Apr 25, 2022 0.0410 0.0417 0.0410 0.0417 20,500 -0.00(-0.24%)
Apr 22, 2022 0.0415 0.0420 0.0410 0.0418 34,075 -0.00(-0.48%)
Apr 21, 2022 0.0430 0.0430 0.0400 0.0420 472,250 -0.00(-6.67%)
Apr 20, 2022 0.0450 0.0450 0.0440 0.0450 13,300 +0.00(+0.00%)
Apr 19, 2022 0.0425 0.0450 0.0416 0.0450 197,600 +0.00(+8.17%)
Apr 18, 2022 0.0450 0.0470 0.0416 0.0416 274,001 -0.00(-9.57%)
Apr 14, 2022 0.0442 0.0470 0.0442 0.0460 121,300 +0.00(+4.07%)
Apr 13, 2022 0.0460 0.0470 0.0435 0.0442 207,398 -0.00(-6.95%)
Apr 12, 2022 0.0500 0.0500 0.0451 0.0475 175,687 -0.00(-9.52%)
Apr 11, 2022 0.0500 0.0533 0.0486 0.0525 185,300 +0.00(+5.21%)
Apr 08, 2022 0.0500 0.0549 0.0441 0.0499 499,382 -0.00(-0.20%)
Apr 07, 2022 0.0500 0.0500 0.0478 0.0500 40,926 -0.00(-4.40%)
Apr 06, 2022 0.0478 0.0524 0.0478 0.0523 68,750 -0.00(-4.74%)
Apr 05, 2022 0.0542 0.0550 0.0477 0.0549 123,990 -0.00(-6.15%)
Apr 04, 2022 0.0603 0.0603 0.0585 0.0585 91,650 -0.00(-5.49%)
Apr 01, 2022 0.0550 0.0619 0.0394 0.0619 962,582 +0.01(+12.75%)
Mar 31, 2022 0.0600 0.0630 0.0413 0.0549 668,337 -0.01(-16.82%)
Mar 30, 2022 0.0600 0.0687 0.0600 0.0660 131,000 +0.01(+8.20%)
Mar 29, 2022 0.0630 0.0630 0.0589 0.0610 149,954 -0.00(-1.61%)
Mar 28, 2022 0.0650 0.0690 0.0615 0.0620 130,341 -0.01(-9.88%)
Mar 25, 2022 0.0561 0.0688 0.0561 0.0688 95,100 +0.01(+14.86%)
Mar 24, 2022 0.0580 0.0690 0.0545 0.0599 58,340 +0.00(+1.53%)
Mar 23, 2022 0.0650 0.0650 0.0562 0.0590 242,178 -0.01(-11.94%)
Mar 22, 2022 0.0623 0.0690 0.0600 0.0670 321,963 +0.00(+4.36%)
Mar 21, 2022 0.0600 0.0642 0.0600 0.0642 84,603 -0.00(-1.23%)
Mar 18, 2022 0.0600 0.0650 0.0600 0.0650 53,000 +0.00(+0.93%)
Mar 17, 2022 0.0639 0.0650 0.0591 0.0644 260,594 +0.00(+7.51%)
Mar 16, 2022 0.0600 0.0600 0.0520 0.0599 144,243 +0.01(+15.19%)
Mar 15, 2022 0.0520 0.0520 0.0510 0.0520 111,654 +0.00(+0.97%)
Mar 14, 2022 0.0515 0.0520 0.0410 0.0515 183,704 -0.00(-0.96%)
Mar 11, 2022 0.0480 0.0520 0.0388 0.0520 484,800 -0.00(-0.76%)
Mar 10, 2022 0.0535 0.0535 0.0470 0.0524 216,204 -0.00(-2.06%)
Mar 09, 2022 0.0600 0.0640 0.0480 0.0535 1,408,588 -0.00(-7.76%)
Mar 08, 2022 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+0.00%)
Mar 07, 2022 0.0565 0.0600 0.0500 0.0580 201,089 -0.00(-3.97%)
Mar 04, 2022 0.0552 0.0604 0.0552 0.0604 200 +0.01(+11.44%)
Mar 03, 2022 0.0580 0.0580 0.0490 0.0542 30,283 -0.00(-7.98%)
Mar 02, 2022 0.0600 0.0600 0.0500 0.0589 81,402 +0.00(+5.18%)
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.