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

Xcelerate Inc (OP: XCRT )

0.0269 -0.0011 (-3.93%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 3, 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, 2024 0.0306 0.0306 0.0250 0.0280 227,100 -0.00(-6.67%)
May 30, 2024 0.0300 0.0300 0.0296 0.0300 96,473 -0.01(-16.67%)
May 28, 2024 0.0310 0.0378 0.0310 0.0360 92,200 +0.00(+0.28%)
May 24, 2024 0.0309 0.0359 0.0290 0.0359 219,918 +0.01(+16.18%)
May 23, 2024 0.0309 0.0309 0.0309 0.0309 25,000 +0.00(+0.65%)
May 22, 2024 0.0292 0.0307 0.0290 0.0307 220,990 -0.00(-0.32%)
May 20, 2024 0.0308 0 +0.00(+0.00%)
May 17, 2024 0.0280 0.0339 0.0280 0.0308 132,442 -0.00(-9.41%)
May 16, 2024 0.0345 0.0356 0.0340 0.0340 67,000 -0.00(-0.29%)
May 15, 2024 0.0330 0.0347 0.0330 0.0341 55,577 -0.00(-5.01%)
May 14, 2024 0.0350 0.0359 0.0330 0.0359 55,500 +0.00(+4.66%)
May 10, 2024 0.0343 0 -0.00(-9.74%)
May 08, 2024 0.0380 0 +0.01(+28.38%)
May 07, 2024 0.0305 0.0305 0.0296 0.0296 27,600 -0.00(-11.64%)
May 03, 2024 0.0335 0 +0.00(+1.52%)
May 02, 2024 0.0332 0.0332 0.0290 0.0330 300,090 +0.00(+0.30%)
May 01, 2024 0.0321 0.0340 0.0307 0.0329 138,400 -0.00(-3.24%)
Apr 30, 2024 0.0385 0.0385 0.0335 0.0340 107,417 -0.00(-5.82%)
Apr 29, 2024 0.0361 0.0370 0.0335 0.0361 274,600 +0.00(+4.34%)
Apr 26, 2024 0.0336 0.0346 0.0336 0.0346 11,000 +0.00(+2.67%)
Apr 25, 2024 0.0355 0.0355 0.0331 0.0337 60,200 -0.00(-4.80%)
Apr 24, 2024 0.0328 0.0354 0.0328 0.0354 2,200 +0.00(+1.14%)
Apr 23, 2024 0.0333 0.0360 0.0300 0.0350 214,990 +0.00(+4.79%)
Apr 22, 2024 0.0340 0.0370 0.0305 0.0334 123,471 -0.00(-10.46%)
Apr 18, 2024 0.0373 0 +0.00(+1.36%)
Apr 17, 2024 0.0358 0.0368 0.0356 0.0368 29,538 +0.00(+5.14%)
Apr 16, 2024 0.0335 0.0350 0.0335 0.0350 10,617 -0.00(-0.57%)
Apr 15, 2024 0.0322 0.0352 0.0322 0.0352 33,409 -0.00(-5.63%)
Apr 12, 2024 0.0319 0.0373 0.0319 0.0373 30,400 +0.00(+13.37%)
Apr 11, 2024 0.0350 0.0373 0.0315 0.0329 250,000 -0.00(-9.86%)
Apr 10, 2024 0.0363 0.0375 0.0347 0.0365 121,500 +0.00(+3.11%)
Apr 09, 2024 0.0320 0.0354 0.0320 0.0354 18,500 -0.00(-2.21%)
Apr 08, 2024 0.0338 0.0362 0.0312 0.0362 189,590 -0.00(-0.28%)
Apr 05, 2024 0.0317 0.0363 0.0317 0.0363 108,533 +0.00(+3.71%)
Apr 04, 2024 0.0330 0.0350 0.0304 0.0350 369,550 +0.00(+0.86%)
Apr 03, 2024 0.0333 0.0349 0.0300 0.0347 241,600 +0.00(+2.66%)
Apr 02, 2024 0.0350 0.0365 0.0332 0.0338 5,500 -0.00(-8.40%)
Apr 01, 2024 0.0379 0.0380 0.0321 0.0369 199,990 -0.00(-2.12%)
Mar 28, 2024 0.0350 0.0392 0.0325 0.0377 290,990 +0.00(+0.53%)
Mar 27, 2024 0.0335 0.0407 0.0335 0.0375 100,440 -0.00(-7.86%)
Mar 26, 2024 0.0407 0.0407 0.0407 0.0407 500 +0.00(+3.04%)
Mar 25, 2024 0.0395 0.0399 0.0355 0.0395 107,598 -0.00(-0.75%)
Mar 22, 2024 0.0385 0.0398 0.0385 0.0398 29,000 -0.00(-0.50%)
Mar 21, 2024 0.0360 0.0400 0.0350 0.0400 374,000 +0.00(+4.99%)
Mar 20, 2024 0.0402 0.0402 0.0325 0.0381 243,605 -0.00(-10.35%)
Mar 19, 2024 0.0428 0.0441 0.0425 0.0425 146,031 -0.00(-1.85%)
Mar 18, 2024 0.0453 0.0453 0.0433 0.0433 34,561 -0.00(-9.79%)
Mar 14, 2024 0.0480 0 +0.00(+8.35%)
Mar 13, 2024 0.0450 0.0450 0.0432 0.0443 56,500 -0.00(-7.71%)
Mar 12, 2024 0.0432 0.0486 0.0432 0.0480 53,940 -0.00(-1.23%)
Mar 11, 2024 0.0463 0.0486 0.0441 0.0486 81,993 +0.00(+8.00%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+1.35%)
Mar 07, 2024 0.0459 0.0488 0.0430 0.0444 95,562 -0.00(-9.20%)
Mar 05, 2024 0.0489 0 +0.00(+0.00%)
Mar 04, 2024 0.0425 0.0489 0.0425 0.0489 21,000 +0.00(+0.00%)
Mar 01, 2024 0.0480 0.0489 0.0480 0.0489 30,000 +0.00(+1.87%)
Feb 29, 2024 0.0448 0.0480 0.0430 0.0480 313,000 -0.00(-2.44%)
Feb 28, 2024 0.0490 0.0492 0.0440 0.0492 63,952 +0.00(+1.86%)
Feb 27, 2024 0.0443 0.0490 0.0430 0.0483 132,500 +0.00(+6.15%)
Feb 26, 2024 0.0490 0.0490 0.0410 0.0455 59,975 -0.00(-1.09%)
Feb 23, 2024 0.0435 0.0460 0.0435 0.0460 6,000 +0.00(+1.32%)
Feb 22, 2024 0.0441 0.0480 0.0410 0.0454 67,500 -0.00(-2.99%)
Feb 21, 2024 0.0453 0.0480 0.0450 0.0468 39,501 +0.00(+3.08%)
Feb 20, 2024 0.0450 0.0454 0.0395 0.0454 54,411 -0.00(-2.37%)
Feb 16, 2024 0.0520 0.0520 0.0450 0.0465 27,275 -0.00(-7.00%)
Feb 15, 2024 0.0500 0.0500 0.0421 0.0500 64,725 +0.00(+8.46%)
Feb 14, 2024 0.0461 0.0500 0.0461 0.0461 16,500 -0.00(-7.80%)
Feb 12, 2024 0.0500 0 -0.00(-1.96%)
Feb 09, 2024 0.0485 0.0513 0.0480 0.0510 18,000 +0.00(+6.25%)
Feb 08, 2024 0.0480 0.0480 0.0480 0.0480 21,300 -0.00(-2.64%)
Feb 07, 2024 0.0470 0.0500 0.0470 0.0493 42,225 -0.00(-6.27%)
Feb 06, 2024 0.0494 0.0526 0.0493 0.0526 11,500 +0.00(+3.95%)
Feb 02, 2024 0.0506 0 +0.01(+20.48%)
Feb 01, 2024 0.0497 0.0529 0.0420 0.0420 24,776 -0.01(-20.60%)
Jan 30, 2024 0.0529 0 +0.00(+0.00%)
Jan 29, 2024 0.0480 0.0529 0.0480 0.0529 91,325 +0.00(+0.00%)
Jan 26, 2024 0.0495 0.0529 0.0495 0.0529 19,000 +0.00(+4.13%)
Jan 25, 2024 0.0464 0.0508 0.0440 0.0508 63,600 +0.00(+0.40%)
Jan 24, 2024 0.0545 0.0560 0.0490 0.0506 113,000 -0.01(-13.50%)
Jan 23, 2024 0.0559 0.0600 0.0540 0.0585 206,500 +0.00(+4.65%)
Jan 22, 2024 0.0540 0.0570 0.0540 0.0559 341,653 -0.00(-3.62%)
Jan 19, 2024 0.0570 0.0590 0.0480 0.0580 59,910 -0.00(-1.69%)
Jan 18, 2024 0.0520 0.0590 0.0500 0.0590 45,000 +0.00(+9.26%)
Jan 17, 2024 0.0490 0.0550 0.0490 0.0540 178,447 +0.01(+16.88%)
Jan 16, 2024 0.0475 0.0517 0.0450 0.0462 39,361 -0.01(-14.44%)
Jan 12, 2024 0.0387 0.0540 0.0380 0.0540 168,529 +0.01(+36.02%)
Jan 11, 2024 0.0363 0.0397 0.0348 0.0397 69,500 +0.00(+3.12%)
Jan 10, 2024 0.0313 0.0385 0.0312 0.0385 160,400 +0.00(+0.52%)
Jan 09, 2024 0.0298 0.0418 0.0292 0.0383 340,399 +0.01(+23.55%)
Jan 08, 2024 0.0310 0.0418 0.0310 0.0310 95,900 -0.00(-8.28%)
Jan 05, 2024 0.0340 0.0352 0.0277 0.0338 206,528 -0.00(-0.59%)
Jan 04, 2024 0.0340 0.0390 0.0310 0.0340 181,100 -0.01(-27.66%)
Jan 03, 2024 0.0365 0.0470 0.0341 0.0470 55,058 +0.01(+29.12%)
Jan 02, 2024 0.0336 0.0364 0.0336 0.0364 29,003 +0.00(+1.11%)
Dec 29, 2023 0.0345 0.0360 0.0330 0.0360 161,122 +0.00(+5.57%)
Dec 28, 2023 0.0321 0.0345 0.0321 0.0341 214,100 -0.00(-1.16%)
Dec 27, 2023 0.0364 0.0364 0.0328 0.0345 371,900 -0.00(-1.99%)
Dec 26, 2023 0.0346 0.0360 0.0331 0.0352 144,400 +0.00(+5.07%)
Dec 22, 2023 0.0398 0.0398 0.0335 0.0335 293,502 -0.00(-10.19%)
Dec 21, 2023 0.0399 0.0399 0.0360 0.0373 118,644 -0.00(-8.58%)
Dec 20, 2023 0.0354 0.0408 0.0354 0.0408 157,450 +0.00(+6.81%)
Dec 19, 2023 0.0388 0.0388 0.0377 0.0382 1,617 -0.00(-1.55%)
Dec 18, 2023 0.0367 0.0388 0.0367 0.0388 19,000 +0.00(+0.00%)
Dec 15, 2023 0.0388 0.0388 0.0381 0.0388 51,986 +0.00(+2.37%)
Dec 14, 2023 0.0352 0.0379 0.0351 0.0379 178,150 +0.00(+3.84%)
Dec 13, 2023 0.0350 0.0365 0.0350 0.0365 62,500 -0.00(-3.95%)
Dec 12, 2023 0.0350 0.0382 0.0350 0.0380 28,755 +0.00(+5.85%)
Dec 11, 2023 0.0340 0.0359 0.0320 0.0359 260,501 -0.00(-0.83%)
Dec 08, 2023 0.0330 0.0385 0.0330 0.0362 101,508 +0.01(+16.77%)
Dec 07, 2023 0.0400 0.0400 0.0310 0.0310 190,422 -0.01(-29.55%)
Dec 06, 2023 0.0449 0.0449 0.0401 0.0440 178,754 -0.00(-2.22%)
Dec 05, 2023 0.0331 0.0450 0.0331 0.0450 211,885 +0.01(+15.09%)
Dec 04, 2023 0.0344 0.0391 0.0326 0.0391 81,380 +0.01(+15.00%)
Dec 01, 2023 0.0350 0.0350 0.0328 0.0340 231,903 -0.00(-3.95%)
Nov 30, 2023 0.0394 0.0394 0.0338 0.0354 213,169 -0.00(-10.15%)
Nov 29, 2023 0.0385 0.0394 0.0383 0.0394 355,986 -0.00(-10.45%)
Nov 28, 2023 0.0449 0.0449 0.0401 0.0440 116,000 -0.00(-2.00%)
Nov 27, 2023 0.0500 0.0500 0.0401 0.0449 99,511 -0.00(-0.22%)
Nov 24, 2023 0.0398 0.0450 0.0355 0.0450 229,924 +0.00(+7.66%)
Nov 22, 2023 0.0418 0.0429 0.0418 0.0418 40,000 -0.00(-5.00%)
Nov 21, 2023 0.0440 0.0440 0.0429 0.0440 78,000 +0.00(+0.00%)
Nov 20, 2023 0.0438 0.0440 0.0428 0.0440 83,792 +0.00(+0.46%)
Nov 17, 2023 0.0400 0.0438 0.0379 0.0438 204,000 +0.00(+0.00%)
Nov 16, 2023 0.0419 0.0438 0.0400 0.0438 1,200 +0.00(+0.23%)
Nov 15, 2023 0.0411 0.0437 0.0411 0.0437 533 +0.00(+6.85%)
Nov 14, 2023 0.0400 0.0438 0.0381 0.0409 118,250 -0.00(-3.76%)
Nov 13, 2023 0.0402 0.0475 0.0402 0.0425 91,000 -0.01(-11.83%)
Nov 10, 2023 0.0420 0.0490 0.0411 0.0482 169,018 +0.00(+5.93%)
Nov 09, 2023 0.0500 0.0500 0.0420 0.0455 55,346 -0.01(-13.33%)
Nov 08, 2023 0.0450 0.0563 0.0390 0.0525 284,763 +0.01(+32.24%)
Nov 07, 2023 0.0417 0.0450 0.0395 0.0397 316,039 -0.00(-4.80%)
Nov 06, 2023 0.0450 0.0450 0.0395 0.0417 15,550 -0.00(-7.33%)
Nov 03, 2023 0.0458 0.0479 0.0390 0.0450 199,000 -0.00(-9.64%)
Nov 02, 2023 0.0454 0.0498 0.0436 0.0498 60,001 -0.00(-0.40%)
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.