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

Xcelerate Inc (OP: XCRT )

0.0244 UNCHANGED
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 (%)
Aug 31, 2021 0.0817 0.0899 0.0760 0.0832 606,365 -0.01(-9.57%)
Aug 30, 2021 0.0910 0.0935 0.0845 0.0920 316,397 -0.01(-8.00%)
Aug 27, 2021 0.1051 0.1108 0.0890 0.1000 851,596 -0.01(-9.09%)
Aug 26, 2021 0.1065 0.1180 0.1033 0.1100 420,947 +0.00(+2.80%)
Aug 25, 2021 0.1074 0.1074 0.1000 0.1070 13,942 -0.00(-0.47%)
Aug 24, 2021 0.1185 0.1185 0.0986 0.1075 24,808 -0.01(-9.59%)
Aug 23, 2021 0.1179 0.1249 0.0960 0.1189 255,072 -0.00(-2.14%)
Aug 20, 2021 0.1234 0.1280 0.1170 0.1215 223,938 +0.00(+1.17%)
Aug 19, 2021 0.1200 0.1249 0.1100 0.1201 561,288 -0.00(-1.96%)
Aug 18, 2021 0.1111 0.1284 0.1111 0.1225 166,140 +0.01(+5.60%)
Aug 17, 2021 0.1330 0.1330 0.1150 0.1160 120,332 -0.01(-6.38%)
Aug 16, 2021 0.1094 0.1270 0.1008 0.1239 544,278 +0.01(+13.25%)
Aug 13, 2021 0.1109 0.1109 0.0942 0.1094 81,430 +0.00(+4.49%)
Aug 12, 2021 0.1191 0.1249 0.1047 0.1047 28,166 -0.01(-7.92%)
Aug 11, 2021 0.1059 0.1274 0.1059 0.1137 148,045 +0.00(+4.03%)
Aug 10, 2021 0.1025 0.1093 0.1025 0.1093 11,957 +0.00(+3.11%)
Aug 09, 2021 0.1075 0.1093 0.1002 0.1060 117,407 -0.00(-3.55%)
Aug 06, 2021 0.1007 0.1270 0.1007 0.1099 275,075 +0.00(+0.83%)
Aug 05, 2021 0.1101 0.1135 0.1007 0.1090 187,821 -0.01(-8.94%)
Aug 04, 2021 0.1100 0.1199 0.1007 0.1197 316,170 -0.01(-4.09%)
Aug 03, 2021 0.1258 0.1258 0.1120 0.1248 265,500 -0.01(-5.02%)
Aug 02, 2021 0.1111 0.1369 0.1111 0.1314 178,349 +0.01(+6.83%)
Jul 30, 2021 0.1326 0.1380 0.1110 0.1230 323,275 -0.01(-5.31%)
Jul 29, 2021 0.1000 0.1299 0.0851 0.1299 735,576 +0.03(+23.95%)
Jul 28, 2021 0.1000 0.1140 0.0909 0.1048 316,075 +0.00(+4.80%)
Jul 27, 2021 0.1000 0.1039 0.0902 0.1000 261,025 +0.00(+5.15%)
Jul 26, 2021 0.0920 0.1149 0.0775 0.0951 644,943 +0.00(+3.37%)
Jul 23, 2021 0.0800 0.0925 0.0700 0.0920 443,087 -0.01(-5.15%)
Jul 22, 2021 0.0913 0.1000 0.0790 0.0970 341,953 +0.00(+1.15%)
Jul 21, 2021 0.0896 0.0995 0.0808 0.0959 419,400 +0.01(+6.79%)
Jul 20, 2021 0.0775 0.0940 0.0750 0.0898 585,459 +0.01(+12.25%)
Jul 19, 2021 0.0800 0.0845 0.0674 0.0800 326,858 -0.01(-10.61%)
Jul 16, 2021 0.0750 0.0945 0.0745 0.0895 584,040 +0.02(+21.60%)
Jul 15, 2021 0.0750 0.0799 0.0640 0.0736 906,980 -0.00(-1.60%)
Jul 14, 2021 0.0799 0.0799 0.0700 0.0748 395,034 -0.00(-2.86%)
Jul 13, 2021 0.0850 0.0850 0.0700 0.0770 386,890 -0.01(-10.36%)
Jul 12, 2021 0.0863 0.0889 0.0780 0.0859 243,500 -0.01(-8.62%)
Jul 09, 2021 0.0872 0.0945 0.0814 0.0940 338,976 +0.00(+4.56%)
Jul 08, 2021 0.0835 0.0900 0.0835 0.0899 214,209 +0.00(+0.56%)
Jul 07, 2021 0.0850 0.0900 0.0850 0.0894 363,966 +0.00(+5.18%)
Jul 06, 2021 0.0925 0.0940 0.0841 0.0850 353,831 -0.01(-10.53%)
Jul 02, 2021 0.1006 0.1100 0.0914 0.0950 213,354 -0.01(-10.63%)
Jul 01, 2021 0.1080 0.1150 0.1002 0.1063 165,050 -0.00(-1.57%)
Jun 30, 2021 0.0900 0.1080 0.0842 0.1080 257,680 +0.02(+20.00%)
Jun 29, 2021 0.1079 0.1079 0.0800 0.0900 488,938 -0.00(-3.23%)
Jun 28, 2021 0.0923 0.0999 0.0861 0.0930 154,440 -0.01(-10.58%)
Jun 25, 2021 0.0910 0.1180 0.0862 0.1040 529,760 +0.01(+11.23%)
Jun 24, 2021 0.1033 0.1040 0.0905 0.0935 401,880 -0.02(-14.85%)
Jun 23, 2021 0.1250 0.1250 0.0950 0.1098 452,652 -0.02(-12.16%)
Jun 22, 2021 0.1075 0.1450 0.0910 0.1250 1,069,584 +0.02(+14.16%)
Jun 21, 2021 0.1220 0.1238 0.1050 0.1095 372,171 -0.02(-12.26%)
Jun 18, 2021 0.1147 0.1424 0.1140 0.1248 257,753 +0.01(+8.43%)
Jun 17, 2021 0.1079 0.1340 0.1000 0.1151 629,751 +0.01(+4.64%)
Jun 16, 2021 0.1090 0.1100 0.0990 0.1100 398,800 +0.01(+6.80%)
Jun 15, 2021 0.1030 0.1099 0.0711 0.1030 882,108 +0.00(+0.00%)
Jun 14, 2021 0.1050 0.1050 0.0950 0.1030 86,900 +0.01(+7.29%)
Jun 11, 2021 0.1100 0.1100 0.0855 0.0960 269,342 -0.01(-10.78%)
Jun 10, 2021 0.1425 0.1425 0.1060 0.1076 685,160 -0.01(-10.33%)
Jun 09, 2021 0.1119 0.1300 0.0970 0.1200 848,004 +0.02(+15.38%)
Jun 08, 2021 0.0881 0.1040 0.0881 0.1040 240,685 +0.00(+5.05%)
Jun 07, 2021 0.0840 0.1000 0.0810 0.0990 274,734 +0.02(+18.14%)
Jun 04, 2021 0.0700 0.0895 0.0700 0.0838 180,665 +0.00(+4.75%)
Jun 03, 2021 0.0645 0.1020 0.0645 0.0800 604,097 -0.01(-15.79%)
Jun 02, 2021 0.0840 0.0995 0.0840 0.0950 190,390 +0.01(+13.37%)
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.