ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,066.00
-0.07%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,946.46
-0.21%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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
-0.0032 (-9.41%)
May 17 2024 - Closed
Delayed by 15 minutes

XCRT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 20 2024 0.04539 -0.00111 -2.39% 0.045 0.04539 0.0395 54,411

Your Recent History

USOTC
XCRT
Xcelerate (QB)
BTRX
KRTBTC
LSE
0OED
Industrial Capital Ad
LSE
91LD
Haven Fd.7%bd32
BIT
UB8W18
Unicredit Bank
AMEX
MFUS
Pimco Rafi Dynamic Multi...
NASDAQ
GRCL
Gracell Biotechnologies
EU
EBSPW
Euronext ESG Biodiversit...
EU
5453T
5453T
LSE
0I26
Havsfrun Investment Ab
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved