XCRT

Xcelerate (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Xcelerate Inc (PK) XCRT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -5.15% 0.092 16:16:57
Open Price Low Price High Price Close Price Prev Close
0.08 0.07 0.0925 0.092 0.097
more quote information »

XCRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0750.100.0673950.0905143451,5420.01722.67%
1 Month0.0910.1180.0640.0886013382,6480.0011.1%
3 Months0.13870.1480.0640.1016872563,995-0.0467-33.67%
6 Months0.0730.1740.0490.111271781,8800.01926.03%
1 Year0.02310.1740.0150.06663331,031,4580.0689298.27%
3 Years0.00140.1740.00070.02698541,361,5410.09066,471.43%
5 Years0.00080.1740.00040.02478831,062,8140.091211,400.0%

XCRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 0.092 -0.005 -5.15% 0.08 0.0925 0.07 443,087
Jul 22 2021 0.097 0.0011 1.15% 0.09125 0.10 0.079 341,953
Jul 21 2021 0.0959 0.00615 6.85% 0.08955 0.0995 0.0808 419,400
Jul 20 2021 0.08975 0.00975 12.19% 0.0775 0.094 0.075 585,459
Jul 19 2021 0.08 -0.0095 -10.61% 0.0755 0.0845 0.067395 326,858
Jul 16 2021 0.0895 0.0159 21.6% 0.075 0.0945 0.0745 584,040
Jul 15 2021 0.0736 -0.0012 -1.6% 0.075 0.0799 0.064 906,980
Jul 14 2021 0.0748 -0.00215 -2.79% 0.0799 0.0799 0.07 395,034
Jul 13 2021 0.07695 -0.00895 -10.42% 0.085 0.085 0.07 386,890
Jul 12 2021 0.0859 -0.0081 -8.62% 0.08625 0.0889 0.078 243,500
Jul 09 2021 0.094 0.0041 4.56% 0.08715 0.094515 0.0814 338,976
Jul 08 2021 0.0899 0.00055 0.62% 0.0835 0.09 0.0835 214,209
Jul 07 2021 0.08935 0.00435 5.12% 0.085 0.09 0.085 363,966
Jul 06 2021 0.085 -0.01 -10.53% 0.0925 0.094 0.0841 353,831
Jul 02 2021 0.095 -0.01125 -10.59% 0.1006 0.11 0.091425 213,354
Jul 01 2021 0.10625 -0.00175 -1.62% 0.108 0.115 0.1002 165,050
Jun 30 2021 0.108 0.018 20.0% 0.09 0.108 0.08415 257,680
Jun 29 2021 0.09 -0.003 -3.23% 0.1079 0.1079 0.08 488,938
Jun 28 2021 0.093 -0.011 -10.58% 0.09475 0.0999 0.0861 154,440
Jun 25 2021 0.104 0.0105 11.23% 0.091 0.118 0.0862 529,760
Jun 24 2021 0.0935 -0.0163 -14.85% 0.10325 0.104 0.0905 401,880
See More Historical Prices »


Your Recent History
USOTC
XCRT
Xcelerate ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.