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

Xcelerate Inc (OP: XCRT )

0.0280 UNCHANGED
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 (%)
Sep 30, 2021 0.0569 0.0595 0.0530 0.0542 330,290 -0.01(-11.00%)
Sep 29, 2021 0.0530 0.0694 0.0492 0.0609 641,126 +0.01(+14.91%)
Sep 28, 2021 0.0645 0.0645 0.0515 0.0530 112,500 -0.01(-10.92%)
Sep 27, 2021 0.0582 0.0614 0.0555 0.0595 25,802 +0.00(+6.44%)
Sep 24, 2021 0.0598 0.0648 0.0550 0.0559 141,100 -0.00(-1.06%)
Sep 23, 2021 0.0600 0.0600 0.0550 0.0565 103,000 -0.00(-5.83%)
Sep 22, 2021 0.0531 0.0600 0.0510 0.0600 835,618 +0.00(+9.09%)
Sep 21, 2021 0.0648 0.0648 0.0530 0.0550 874,000 -0.01(-15.12%)
Sep 20, 2021 0.0646 0.0694 0.0550 0.0648 960,021 -0.00(-2.70%)
Sep 17, 2021 0.0713 0.0920 0.0625 0.0666 349,827 -0.00(-4.17%)
Sep 16, 2021 0.0697 0.0713 0.0650 0.0695 323,995 +0.00(+2.21%)
Sep 15, 2021 0.0735 0.0780 0.0649 0.0680 243,057 -0.01(-9.09%)
Sep 14, 2021 0.0780 0.0780 0.0655 0.0748 278,427 +0.00(+2.89%)
Sep 13, 2021 0.0785 0.0785 0.0655 0.0727 596,011 -0.00(-4.97%)
Sep 10, 2021 0.0789 0.0790 0.0680 0.0765 363,704 -0.00(-2.67%)
Sep 09, 2021 0.0825 0.0825 0.0725 0.0786 48,100 -0.00(-4.15%)
Sep 08, 2021 0.0850 0.0850 0.0691 0.0820 169,530 +0.00(+0.61%)
Sep 07, 2021 0.0969 0.0969 0.0800 0.0815 57,315 -0.00(-1.45%)
Sep 03, 2021 0.0732 0.0850 0.0730 0.0827 131,100 +0.01(+6.99%)
Sep 02, 2021 0.0800 0.0810 0.0757 0.0773 35,200 -0.00(-2.15%)
Sep 01, 2021 0.0888 0.0888 0.0700 0.0790 433,069 -0.00(-5.05%)
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%)
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.