Xcelerate Inc (QB) Historical Data - XCRT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Xcelerate Inc (QB) (XCRT)
Xcelerate Inc (QB) (XCRT) Historical

Xcelerate Inc (QB) (XCRT)

0.025

0.00

(0.00%)

Closed July 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0035	16.2790697674	0.0215	0.025	0.02	219978	0.02442265	CS
4	0.005	25	0.02	0.025	0.0116	167843	0.02172245	CS
12	-0.0086	-25.5952380952	0.0336	0.039	0.0116	257136	0.02222938	CS
26	-0.032	-56.1403508772	0.057	0.06	0.0116	169732	0.02842885	CS
52	-0.0845	-77.1689497717	0.1095	0.1356	0.0116	175639	0.04804251	CS
156	-0.0505	-66.8874172185	0.0755	0.15	0.0116	196681	0.05685097	CS
260	0.0239	2172.72727273	0.0011	0.174	0.0007	734620	0.03294391	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714080300	0.03365	-0.00175	-4.94	0.0354999	0.0354999	0.03314	60200
1713994020	0.0354	0.0004	1.14	0.0328	0.0354	0.0328	2200
1713907740	0.035	0.0016	4.79	0.0333	0.03595	0.03	214990
1713821340	0.0334	-0.0039	-10.46	0.0349	0.037	0.0305	123471

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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