Explore inspiring leadership stories with Talent and Yahoo Finance

XL Rent, Inc. (EMDF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0235

0.0000

(0.00%)

At close: 09:38AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
22 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
21 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
17 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
16 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
15 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
14 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
13 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	10,000
10 June 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
09 June 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
08 June 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
07 June 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
06 June 2022	0.0230	0.0234	0.0172	0.0175	0.0175	62,100
03 June 2022	0.0236	0.0236	0.0236	0.0236	0.0236	10,000
02 June 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 June 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
31 May 2022	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
27 May 2022	0.0232	0.0232	0.0232	0.0232	0.0232	-
26 May 2022	0.0232	0.0232	0.0232	0.0232	0.0232	-
25 May 2022	0.0230	0.0232	0.0230	0.0232	0.0232	26,000
24 May 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
23 May 2022	0.0231	0.0231	0.0231	0.0231	0.0231	20,000
20 May 2022	0.0233	0.0233	0.0233	0.0233	0.0233	-
19 May 2022	0.0233	0.0233	0.0233	0.0233	0.0233	-
18 May 2022	0.0233	0.0233	0.0233	0.0233	0.0233	-
17 May 2022	0.0233	0.0233	0.0233	0.0233	0.0233	-
16 May 2022	0.0233	0.0233	0.0233	0.0233	0.0233	-
13 May 2022	0.0233	0.0233	0.0233	0.0233	0.0233	794
12 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
11 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
10 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
09 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
06 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
05 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
04 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
03 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
02 May 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
29 Apr 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
28 Apr 2022	0.0229	0.0229	0.0229	0.0229	0.0229	-
27 Apr 2022	0.0229	0.0229	0.0229	0.0229	0.0229	15,000
26 Apr 2022	0.0229	0.0229	0.0229	0.0229	0.0229	15,000
25 Apr 2022	0.0240	0.0240	0.0239	0.0239	0.0239	26,000
22 Apr 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Apr 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
20 Apr 2022	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
19 Apr 2022	0.0239	0.0239	0.0225	0.0225	0.0225	51,300
18 Apr 2022	0.0246	0.0246	0.0246	0.0246	0.0246	-
14 Apr 2022	0.0236	0.0246	0.0225	0.0246	0.0246	122,000
13 Apr 2022	0.0263	0.0263	0.0263	0.0263	0.0263	-
12 Apr 2022	0.0263	0.0263	0.0263	0.0263	0.0263	-
11 Apr 2022	0.0237	0.0263	0.0237	0.0263	0.0263	45,000
08 Apr 2022	0.0256	0.0256	0.0256	0.0256	0.0256	300
07 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Apr 2022	0.0241	0.0241	0.0240	0.0240	0.0240	36,000
05 Apr 2022	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
04 Apr 2022	0.0262	0.0262	0.0262	0.0262	0.0262	8,350
01 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
31 Mar 2022	0.0275	0.0275	0.0240	0.0240	0.0240	35,000
30 Mar 2022	0.0275	0.0275	0.0268	0.0275	0.0275	35,000
29 Mar 2022	0.0270	0.0270	0.0270	0.0270	0.0270	44,800
28 Mar 2022	0.0258	0.0285	0.0248	0.0269	0.0269	240,000
25 Mar 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Mar 2022	0.0254	0.0254	0.0250	0.0250	0.0250	15,000
23 Mar 2022	0.0277	0.0277	0.0250	0.0250	0.0250	47,800
22 Mar 2022	0.0285	0.0285	0.0285	0.0285	0.0285	-
21 Mar 2022	0.0240	0.0285	0.0240	0.0285	0.0285	25,000
18 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
17 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	4,200
15 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	64,600
11 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	12,661
10 Mar 2022	0.0295	0.0295	0.0295	0.0295	0.0295	-
09 Mar 2022	0.0295	0.0295	0.0295	0.0295	0.0295	15,000
08 Mar 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
07 Mar 2022	0.0297	0.0297	0.0235	0.0235	0.0235	70,000
04 Mar 2022	0.0299	0.0299	0.0271	0.0271	0.0271	34,000
03 Mar 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Mar 2022	0.0314	0.0314	0.0300	0.0300	0.0300	70,000
01 Mar 2022	0.0275	0.0308	0.0275	0.0308	0.0308	14,500
28 Feb 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,100
25 Feb 2022	0.0310	0.0310	0.0233	0.0280	0.0280	60,500
24 Feb 2022	0.0300	0.0350	0.0252	0.0350	0.0350	46,500
23 Feb 2022	0.0375	0.0375	0.0375	0.0375	0.0375	-
22 Feb 2022	0.0375	0.0375	0.0375	0.0375	0.0375	-
18 Feb 2022	0.0375	0.0375	0.0300	0.0375	0.0375	73,200
17 Feb 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Feb 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Feb 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Feb 2022	0.0325	0.0350	0.0270	0.0270	0.0270	155,000
11 Feb 2022	0.0323	0.0349	0.0323	0.0349	0.0349	49,000
10 Feb 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
09 Feb 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
08 Feb 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
07 Feb 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
04 Feb 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
03 Feb 2022	0.0270	0.0289	0.0270	0.0289	0.0289	30,100
02 Feb 2022	0.0271	0.0271	0.0271	0.0271	0.0271	-
01 Feb 2022	0.0271	0.0271	0.0271	0.0271	0.0271	-
31 Jan 2022	0.0271	0.0271	0.0271	0.0271	0.0271	7,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,749.02+138.30(+0.45%)

Explore inspiring leadership stories with Talent and Yahoo Finance

XL Rent, Inc. (EMDF)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,749.02
+138.30(+0.45%)