ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,309.87
      0.03%
      US Tech 100
      18,188.00
      -0.05%
      Dow Jones
      39,822.15
      0.04%
      Brent Oil
      82.795
      -0.88%
      Bitcoin
      69,819.98
      -2.28%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Xcelerate Inc (QB) (XCRT)

      7. Xcelerate Inc (QB) (XCRT) Historical

      XCRT Xcelerate Inc (QB)

      0.0308
      0.00 (0.00%)
      Last Updated: 08:15:31
      Delayed by 15 minutes

      XCRT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.0308 0.00 0.00% 0.0325 0.0325 0.029 80,267
      May 17 2024 0.0308 -0.0032 -9.41% 0.028 0.0339 0.028 132,442
      May 16 2024 0.034 -0.00006 -0.18% 0.0345 0.035615 0.034 67,000
      May 15 2024 0.03406 -0.00184 -5.13% 0.03295 0.0347 0.03295 55,577
      May 14 2024 0.0359 0.0016 4.66% 0.035 0.0359 0.03295 55,500
      May 13 2024 0.0343 0.00 0.00% 0.0343 0.0343 0.0343 0
      May 10 2024 0.0343 -0.0037 -9.74% 0.034 0.035 0.034 31,298
      May 09 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
      May 08 2024 0.038 0.00845 28.60% 0.039 0.039 0.038 20,500
      May 07 2024 0.02955 -0.00395 -11.79% 0.0305 0.0305 0.02955 27,600
      May 06 2024 0.0335 0.00 0.00% 0.0335 0.0335 0.0335 0
      May 03 2024 0.0335 0.0005 1.52% 0.032 0.0335 0.032 56,000
      May 02 2024 0.033 0.00014 0.43% 0.0332 0.0332 0.029 300,090
      May 01 2024 0.03286 -0.00114 -3.35% 0.0321 0.034 0.0307 138,400
      Apr 30 2024 0.034 -0.0021 -5.82% 0.0361 0.0385 0.03346 107,417
      Apr 29 2024 0.0361 0.0015 4.34% 0.0361 0.037 0.0335 274,600
      Apr 26 2024 0.0346 0.00095 2.82% 0.0336 0.0346 0.0336 11,000
      Apr 25 2024 0.03365 -0.00175 -4.94% 0.0355 0.0355 0.03314 60,200
      Apr 24 2024 0.0354 0.0004 1.14% 0.0328 0.0354 0.0328 2,200
      Apr 23 2024 0.035 0.0016 4.79% 0.0333 0.03595 0.03 214,990
      Apr 22 2024 0.0334 -0.0039 -10.46% 0.0349 0.037 0.0305 123,471
      Apr 19 2024 0.0373 0.00 0.00% 0.0373 0.0373 0.0373 0
      Apr 18 2024 0.0373 0.00054 1.47% 0.0365 0.0373 0.034 240,045
      Apr 17 2024 0.03676 0.00177 5.06% 0.03575 0.03676 0.0356 29,538
      Apr 16 2024 0.03499 -0.00016 -0.46% 0.03502 0.03502 0.0335 10,617
      Apr 15 2024 0.03515 -0.00211 -5.66% 0.0322 0.03515 0.0322 33,409
      Apr 12 2024 0.037257 0.00438 13.32% 0.03185 0.037257 0.03185 30,400
      Apr 11 2024 0.032877 -0.00357 -9.80% 0.035 0.0373 0.0315 250,000
      Apr 10 2024 0.03645 0.00105 2.97% 0.0363 0.0375 0.03465 121,500
      Apr 09 2024 0.0354 -0.0008 -2.21% 0.032 0.0354 0.032 18,500
      Apr 08 2024 0.0362 -0.0001 -0.28% 0.03375 0.0362 0.0312 189,590
      Apr 05 2024 0.0363 0.0013 3.71% 0.0317 0.0363 0.0317 108,533
      Apr 04 2024 0.035 0.0003 0.86% 0.033 0.035 0.03035 369,550
      Apr 03 2024 0.0347 0.00095 2.81% 0.03325 0.0349 0.03 241,600
      Apr 02 2024 0.03375 -0.00315 -8.54% 0.035 0.0365 0.0332 5,500
      Apr 01 2024 0.0369 -0.00079 -2.08% 0.0379 0.03795 0.0321 199,990
      Mar 28 2024 0.037685 0.00024 0.63% 0.035 0.039165 0.0325 290,990
      Mar 27 2024 0.03745 -0.00325 -7.99% 0.0335 0.0407 0.0335 100,440
      Mar 26 2024 0.0407 0.0012 3.04% 0.0407 0.0407 0.0407 500
      Mar 25 2024 0.0395 -0.00025 -0.63% 0.0395 0.03985 0.0355 107,598
      Mar 22 2024 0.03975 -0.00025 -0.63% 0.0385 0.03975 0.0385 29,000
      Mar 21 2024 0.04 0.0019 4.99% 0.036 0.04 0.035 374,000
      Mar 20 2024 0.0381 -0.0044 -10.35% 0.0402 0.0402 0.0325 243,605
      Mar 19 2024 0.0425 -0.00084 -1.94% 0.042788 0.04411 0.0425 146,031
      Mar 18 2024 0.04334 -0.00466 -9.71% 0.04525 0.04525 0.04334 34,561
      Mar 15 2024 0.048 0.00 0.00% 0.048 0.048 0.048 0
      Mar 14 2024 0.048 0.00375 8.47% 0.0443 0.0482 0.0443 17,000
      Mar 13 2024 0.04425 -0.0037 -7.72% 0.045 0.045 0.0432 56,500
      Mar 12 2024 0.047952 -0.00065 -1.33% 0.0486 0.0486 0.0432 53,940
      Mar 11 2024 0.0486 0.0036 8.00% 0.0486 0.0486 0.0441 81,993
      Mar 08 2024 0.045 0.0006 1.35% 0.045 0.045 0.045 20,000
      Mar 07 2024 0.0444 -0.0045 -9.20% 0.0459 0.0488 0.043 95,562
      Mar 06 2024 0.0489 0.00 0.00% 0.0489 0.0489 0.0489 0
      Mar 05 2024 0.0489 0.00 0.00% 0.0425 0.0489 0.0425 46,000
      Mar 04 2024 0.0489 0.00 0.00% 0.0425 0.0489 0.0425 21,000
      Mar 01 2024 0.0489 0.0009 1.88% 0.048 0.0489 0.048 30,000
      Feb 29 2024 0.048 -0.0012 -2.44% 0.0448 0.048 0.043 313,000
      Feb 28 2024 0.0492 0.00092 1.91% 0.049 0.0492 0.044 63,952
      Feb 27 2024 0.04828 0.00278 6.11% 0.04425 0.049 0.043 132,500
      Feb 26 2024 0.0455 -0.0005 -1.09% 0.049 0.049 0.041 59,975
      Feb 23 2024 0.046 0.0006 1.32% 0.0435 0.046 0.0435 6,000
      Feb 22 2024 0.0454 -0.00143 -3.05% 0.048 0.048 0.041 67,500
      Feb 21 2024 0.04683 0.00144 3.17% 0.04525 0.048 0.045 39,501

      Your Recent History

      USOTC
      XCRT
      Xcelerate (QB)
      Delayed Upgrade Clock