Xcelerate Inc (QB) (XCRT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 60 | 0.025 | 0.052 | 0.02 | 268742 | 0.03581568 | CS |
| 4 | 0.0196 | 96.0784313725 | 0.0204 | 0.052 | 0.0116 | 209486 | 0.02642335 | CS |
| 12 | 0.008 | 25 | 0.032 | 0.052 | 0.0116 | 266986 | 0.02283035 | CS |
| 26 | -0.00945 | -19.1102123357 | 0.04945 | 0.0529 | 0.0116 | 174636 | 0.02785801 | CS |
| 52 | -0.0771 | -65.8411614005 | 0.1171 | 0.1356 | 0.0116 | 170462 | 0.04345203 | CS |
| 156 | -0.052 | -56.5217391304 | 0.092 | 0.15 | 0.0116 | 196185 | 0.056117 | CS |
| 260 | 0.0389 | 3536.36363636 | 0.0011 | 0.174 | 0.0007 | 721222 | 0.03329271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.04 | 0.016 | 66.67 | 0.02445 | 0.0425 | 0.02445 | 974138 |
| 1721856480 | 0.024 | -0.00063 | -2.56 | 0.024 | 0.024 | 0.024 | 35304 |
| 1721770140 | 0.02463 | -0.00027 | -1.08 | 0.02245 | 0.0248999 | 0.02 | 52615 |
| 1721683740 | 0.0248999 | -0.0001 | -0.40 | 0.0245 | 0.0248999 | 0.0201 | 241347 |
| 1721424180 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40308 |
| 1721337960 | 0.025 | 0 | 0.00 | 0.0237 | 0.025 | 0.0226 | 299995 |
| 1721251320 | 0.025 | 0.0001001 | 0.40 | 0.0207 | 0.025 | 0.0201 | 249130 |
| 1721164920 | 0.0248999 | 0 | 0.00 | 0.0247 | 0.0248999 | 0.0225 | 113178 |
| 1721078940 | 0.0248999 | 0.0018999 | 8.26 | 0.0214999 | 0.0248999 | 0.0214999 | 132350 |
| 1720819200 | 0.023 | 0.00345 | 17.65 | 0.0214999 | 0.023 | 0.02 | 305235 |
| 1720733280 | 0.01955 | 0.00065 | 3.44 | 0.0189 | 0.01955 | 0.016128 | 25673 |
| 1720646880 | 0.0189 | 0 | 0.00 | 0.01834 | 0.0189 | 0.01701 | 194250 |
| 1720560540 | 0.0189 | 0.0014 | 8.00 | 0.0189 | 0.0189 | 0.0175 | 150699 |
| 1720473600 | 0.0175 | -0.0043 | -19.72 | 0.019 | 0.019 | 0.0175 | 26000 |
| 1720214640 | 0.0218 | -0.0012 | -5.22 | 0.019 | 0.02313 | 0.019 | 27000 |
| 1720041000 | 0.023 | 0.002 | 9.52 | 0.023 | 0.0248999 | 0.021 | 162990 |
| 1719955740 | 0.021 | 0.006 | 40.00 | 0.0151 | 0.0225 | 0.0115999 | 494341 |
| 1719868980 | 0.015 | -0.004823 | -24.33 | 0.0122 | 0.01756 | 0.0122 | 216672 |
| 1719610020 | 0.019823 | 0.002323 | 13.27 | 0.0204 | 0.0204 | 0.0153 | 239000 |
| 1719523200 | 0.0175 | -0.0035 | -16.67 | 0.021 | 0.021 | 0.01646 | 20640 |
| 1719437040 | 0.021 | 0 | 0.00 | 0.022 | 0.023 | 0.021 | 51858 |
| 1719350880 | 0.021 | -0.002 | -8.70 | 0.022 | 0.0225 | 0.021 | 131000 |
| 1719264540 | 0.023 | 0 | 0.00 | 0.0225 | 0.023 | 0.021 | 171500 |
| 1719005220 | 0.023 | 0.0006 | 2.68 | 0.02 | 0.023 | 0.02 | 177500 |
| 1718918640 | 0.0224 | -0.0005 | -2.18 | 0.02 | 0.0229 | 0.02 | 485068 |
| 1718746140 | 0.0229 | 0 | 0.00 | 0.02 | 0.0229 | 0.019 | 130867 |
| 1718659680 | 0.0229 | 0 | 0.00 | 0.02 | 0.0229 | 0.02 | 73031 |
| 1718400300 | 0.0229 | 0 | 0.00 | 0.02245 | 0.0229 | 0.02245 | 21000 |
| 1718314140 | 0.0229 | -0.0013 | -5.37 | 0.023 | 0.023 | 0.02 | 58570 |
| 1718227380 | 0.0242 | 0.0017 | 7.56 | 0.0245 | 0.0245 | 0.0198 | 555625 |
| 1718141340 | 0.0225 | -0.0019 | -7.79 | 0.02132 | 0.0244 | 0.02132 | 228361 |
| 1718054880 | 0.0244 | 0.00845 | 52.98 | 0.016979 | 0.0244 | 0.0152 | 1257682 |
| 1717795800 | 0.01595 | -0.001517 | -8.68 | 0.01505 | 0.01616 | 0.0148 | 125886 |
| 1717709400 | 0.017467 | 0.002402 | 15.94 | 0.0165 | 0.018105 | 0.0145 | 488032 |
| 1717622460 | 0.015065 | -0.001935 | -11.38 | 0.0205 | 0.0205 | 0.014 | 1759661 |
| 1717536360 | 0.017 | -0.0105 | -38.18 | 0.023875 | 0.0245 | 0.0157 | 2405494 |
| 1717450140 | 0.0275 | -0.0005 | -1.79 | 0.02695 | 0.0275 | 0.023 | 353400 |
| 1717190940 | 0.028 | -0.002 | -6.67 | 0.03055 | 0.03055 | 0.025 | 227100 |
| 1717104540 | 0.03 | -0.00595 | -16.55 | 0.03 | 0.03 | 0.02955 | 96473 |
| 1717018140 | 0.03595 | 0 | 0.00 | 0.03595 | 0.03595 | 0.03595 | 0 |
| 1716931740 | 0.03595 | 5.0E-5 | 0.14 | 0.0378 | 0.0378 | 0.031 | 92200 |
| 1716585840 | 0.0359 | 0.005 | 16.18 | 0.0309 | 0.0359 | 0.029 | 219918 |
| 1716499740 | 0.0309 | 0.0002 | 0.65 | 0.0309 | 0.0309 | 0.0309 | 25000 |
| 1716412800 | 0.0307 | -0.0001 | -0.32 | 0.0292 | 0.0307 | 0.029 | 220990 |
| 1716326580 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1716240180 | 0.0308 | 0 | 0.00 | 0.0325 | 0.0325 | 0.029 | 80267 |
| 1715981340 | 0.0308 | -0.0032 | -9.41 | 0.028 | 0.0339 | 0.028 | 132442 |
| 1715894940 | 0.034 | -6.0E-5 | -0.18 | 0.0345 | 0.035615 | 0.034 | 67000 |
| 1715808000 | 0.03406 | -0.00184 | -5.13 | 0.03295 | 0.0347 | 0.03295 | 55577 |
| 1715722140 | 0.0359 | 0.0016 | 4.66 | 0.035 | 0.0359 | 0.03295 | 55500 |
| 1715635200 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1715376000 | 0.0343 | -0.0037 | -9.74 | 0.034 | 0.035 | 0.034 | 31298 |
| 1715289600 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1715203200 | 0.038 | 0.00845 | 28.60 | 0.039 | 0.039 | 0.038 | 20500 |
| 1715117340 | 0.02955 | -0.00395 | -11.79 | 0.0305 | 0.0305 | 0.02955 | 27600 |
| 1715030940 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1714771740 | 0.0335 | 0.0005 | 1.52 | 0.032 | 0.0335 | 0.032 | 56000 |
| 1714685340 | 0.033 | 0.00014 | 0.43 | 0.0332 | 0.0332 | 0.029 | 300090 |
| 1714598400 | 0.03286 | -0.00114 | -3.35 | 0.0320999 | 0.034 | 0.0307 | 138400 |
| 1714512600 | 0.034 | -0.0021 | -5.82 | 0.0361 | 0.0385 | 0.0334599 | 107417 |
| 1714425720 | 0.0361 | 0.0015 | 4.34 | 0.0361 | 0.037 | 0.0335 | 274600 |
| 1714166580 | 0.0346 | 0.00095 | 2.82 | 0.0336 | 0.0346 | 0.0336 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
