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

Xcelerate Inc (OP: XCRT )

0.0270 -0.0010 (-3.57%)
Streaming Delayed Price Updated: 9:52 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 (%)
Oct 31, 2023 0.0473 0.0519 0.0421 0.0519 97,616 -0.00(-4.95%)
Oct 30, 2023 0.0500 0.0547 0.0422 0.0546 100,300 +0.00(+9.20%)
Oct 27, 2023 0.0500 0.0549 0.0500 0.0500 52,108 +0.00(+0.00%)
Oct 26, 2023 0.0550 0.0580 0.0500 0.0500 307,000 -0.01(-11.66%)
Oct 25, 2023 0.0567 0.0567 0.0500 0.0566 55,654 +0.00(+0.00%)
Oct 24, 2023 0.0450 0.0567 0.0450 0.0566 72,510 +0.01(+13.20%)
Oct 23, 2023 0.0500 0.0577 0.0500 0.0500 10,500 +0.00(+0.00%)
Oct 20, 2023 0.0570 0.0577 0.0482 0.0500 211,147 -0.01(-13.34%)
Oct 19, 2023 0.0500 0.0577 0.0500 0.0577 84,383 +0.00(+0.52%)
Oct 18, 2023 0.0574 0.0575 0.0538 0.0574 20,400 -0.00(-0.17%)
Oct 17, 2023 0.0575 0.0575 0.0575 0.0575 3,412 +0.00(+0.00%)
Oct 16, 2023 0.0563 0.0575 0.0550 0.0575 37,500 +0.00(+1.23%)
Oct 13, 2023 0.0540 0.0580 0.0540 0.0568 77,550 +0.00(+0.53%)
Oct 12, 2023 0.0557 0.0593 0.0521 0.0565 67,710 +0.00(+0.89%)
Oct 11, 2023 0.0558 0.0574 0.0525 0.0560 31,338 -0.00(-1.75%)
Oct 10, 2023 0.0516 0.0570 0.0516 0.0570 33,703 +0.01(+10.47%)
Oct 09, 2023 0.0550 0.0580 0.0481 0.0516 129,800 -0.01(-11.79%)
Oct 06, 2023 0.0585 0.0585 0.0550 0.0585 58,407 +0.00(+0.00%)
Oct 05, 2023 0.0565 0.0585 0.0550 0.0585 276,150 +0.01(+10.38%)
Oct 04, 2023 0.0475 0.0570 0.0475 0.0530 448,984 +0.00(+10.42%)
Oct 03, 2023 0.0479 0.0480 0.0391 0.0480 92,400 +0.01(+20.00%)
Oct 02, 2023 0.0490 0.0600 0.0360 0.0400 1,163,416 +0.00(+0.00%)
Sep 29, 2023 0.0427 0.0460 0.0390 0.0400 452,185 -0.01(-13.04%)
Sep 28, 2023 0.0470 0.0513 0.0444 0.0460 147,525 -0.01(-10.68%)
Sep 27, 2023 0.0500 0.0518 0.0465 0.0515 304,934 -0.00(-0.58%)
Sep 26, 2023 0.0518 0.0518 0.0518 0.0518 968 +0.00(+3.81%)
Sep 25, 2023 0.0500 0.0499 0.0448 0.0499 355,300 +0.00(+8.01%)
Sep 22, 2023 0.0515 0.0515 0.0462 0.0462 386,308 -0.00(-7.60%)
Sep 21, 2023 0.0515 0.0515 0.0495 0.0500 111,571 -0.00(-5.66%)
Sep 20, 2023 0.0560 0.0560 0.0500 0.0530 276,250 -0.00(-7.02%)
Sep 19, 2023 0.0550 0.0595 0.0530 0.0570 299,400 +0.00(+3.64%)
Sep 18, 2023 0.0560 0.0599 0.0520 0.0550 412,657 +0.00(+2.80%)
Sep 15, 2023 0.0580 0.0599 0.0520 0.0535 193,316 -0.00(-7.76%)
Sep 14, 2023 0.0625 0.0625 0.0560 0.0580 98,270 -0.00(-3.33%)
Sep 13, 2023 0.0640 0.0640 0.0567 0.0600 487,897 +0.00(+0.00%)
Sep 12, 2023 0.0565 0.0640 0.0565 0.0600 82,525 -0.00(-6.25%)
Sep 11, 2023 0.0650 0.0650 0.0565 0.0640 366,571 +0.01(+8.84%)
Sep 08, 2023 0.0531 0.0590 0.0526 0.0588 229,375 -0.00(-1.84%)
Sep 07, 2023 0.0600 0.0600 0.0599 0.0599 51,052 +0.00(+0.00%)
Sep 06, 2023 0.0650 0.0650 0.0502 0.0599 185,456 -0.00(-0.17%)
Sep 05, 2023 0.0600 0.0600 0.0600 0.0600 5,040 -0.00(-1.64%)
Sep 01, 2023 0.0650 0.0650 0.0582 0.0610 154,944 -0.00(-0.97%)
Aug 31, 2023 0.0670 0.0670 0.0591 0.0616 18,644 -0.00(-2.22%)
Aug 30, 2023 0.0680 0.0680 0.0600 0.0630 172,835 -0.00(-5.97%)
Aug 29, 2023 0.0828 0.0828 0.0490 0.0670 1,206,644 -0.02(-18.79%)
Aug 28, 2023 0.0750 0.0828 0.0750 0.0825 75,171 -0.00(-0.36%)
Aug 25, 2023 0.0780 0.0867 0.0725 0.0828 103,883 +0.00(+3.63%)
Aug 24, 2023 0.0800 0.0800 0.0730 0.0799 81,932 -0.00(-2.56%)
Aug 23, 2023 0.0950 0.0950 0.0710 0.0820 202,010 -0.01(-10.87%)
Aug 22, 2023 0.0950 0.0950 0.0920 0.0920 104,400 -0.00(-1.08%)
Aug 21, 2023 0.0925 0.1000 0.0850 0.0930 12,575 +0.00(+0.54%)
Aug 18, 2023 0.1024 0.1024 0.0925 0.0925 163,450 -0.01(-9.67%)
Aug 17, 2023 0.0868 0.1050 0.0860 0.1024 210,697 +0.02(+19.07%)
Aug 16, 2023 0.0870 0.0875 0.0791 0.0860 22,901 -0.00(-0.81%)
Aug 15, 2023 0.0874 0.0875 0.0858 0.0867 43,072 +0.00(+0.58%)
Aug 14, 2023 0.0950 0.0950 0.0800 0.0862 56,751 -0.01(-13.80%)
Aug 11, 2023 0.0999 0.1000 0.0999 0.1000 6,300 +0.00(+0.00%)
Aug 10, 2023 0.0951 0.1000 0.0930 0.1000 56,697 +0.00(+0.00%)
Aug 09, 2023 0.0975 0.1027 0.0950 0.1000 192,383 -0.01(-4.94%)
Aug 08, 2023 0.1053 0.1053 0.0890 0.1052 113,600 +0.02(+16.89%)
Aug 07, 2023 0.1154 0.1154 0.0870 0.0900 182,017 -0.01(-12.62%)
Aug 04, 2023 0.1290 0.1290 0.0900 0.1030 117,625 -0.03(-20.16%)
Aug 03, 2023 0.1290 0.1290 0.1200 0.1290 201,950 +0.01(+4.03%)
Aug 02, 2023 0.1225 0.1250 0.1200 0.1240 64,660 +0.00(+1.22%)
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.