Get our best money-saving hacks and pro tips now

XL Rent, Inc. (EMDF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0301

0.0000

(0.00%)

At close: 09:54AM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	0.0301	0.0301	0.0301	0.0301	0.0301	-
01 Feb 2023	0.0172	0.0301	0.0172	0.0301	0.0301	21,763
31 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	45,000
30 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	34,033
27 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
25 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
24 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Jan 2023	0.0251	0.0270	0.0251	0.0270	0.0270	900
19 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2023	0.0262	0.0262	0.0250	0.0250	0.0250	15,550
13 Jan 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
12 Jan 2023	0.0300	0.0400	0.0250	0.0275	0.0275	69,635
11 Jan 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
10 Jan 2023	0.0230	0.0250	0.0185	0.0185	0.0185	218,000
09 Jan 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
06 Jan 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
05 Jan 2023	0.0223	0.0225	0.0220	0.0225	0.0225	50,000
04 Jan 2023	0.0180	0.0220	0.0180	0.0220	0.0220	52,400
03 Jan 2023	0.0196	0.0200	0.0173	0.0200	0.0200	90,000
30 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	90,200
20 Dec 2022	0.0230	0.0230	0.0140	0.0220	0.0220	128,700
19 Dec 2022	0.0132	0.0230	0.0132	0.0230	0.0230	235,827
16 Dec 2022	0.0125	0.0125	0.0125	0.0125	0.0125	-
15 Dec 2022	0.0125	0.0125	0.0125	0.0125	0.0125	200,000
14 Dec 2022	0.0130	0.0130	0.0125	0.0125	0.0125	5,074
13 Dec 2022	0.0100	0.0146	0.0100	0.0135	0.0135	29,071
12 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,989
09 Dec 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
08 Dec 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
07 Dec 2022	0.0073	0.0110	0.0073	0.0073	0.0073	27,000
06 Dec 2022	0.0116	0.0133	0.0116	0.0116	0.0116	126,200
05 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	6,000
02 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	8,000
01 Dec 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
30 Nov 2022	0.0067	0.0067	0.0067	0.0067	0.0067	10,427
29 Nov 2022	0.0068	0.0068	0.0068	0.0068	0.0068	42,000
28 Nov 2022	0.0068	0.0068	0.0068	0.0068	0.0068	-
25 Nov 2022	0.0068	0.0068	0.0068	0.0068	0.0068	-
23 Nov 2022	0.0068	0.0068	0.0068	0.0068	0.0068	5,000
22 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	19,300
17 Nov 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
16 Nov 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
15 Nov 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
14 Nov 2022	0.0067	0.0067	0.0067	0.0067	0.0067	15,800
11 Nov 2022	0.0066	0.0066	0.0066	0.0066	0.0066	-
10 Nov 2022	0.0066	0.0066	0.0066	0.0066	0.0066	-
09 Nov 2022	0.0066	0.0066	0.0066	0.0066	0.0066	-
08 Nov 2022	0.0066	0.0066	0.0066	0.0066	0.0066	-
07 Nov 2022	0.0066	0.0066	0.0066	0.0066	0.0066	-
04 Nov 2022	0.0066	0.0066	0.0066	0.0066	0.0066	-
03 Nov 2022	0.0066	0.0066	0.0066	0.0066	0.0066	-
02 Nov 2022	0.0110	0.0110	0.0066	0.0066	0.0066	39,000
01 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	11,000
28 Oct 2022	0.0118	0.0118	0.0118	0.0118	0.0118	5,000
27 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	2,500
26 Oct 2022	0.0118	0.0118	0.0118	0.0118	0.0118	-
25 Oct 2022	0.0086	0.0118	0.0086	0.0118	0.0118	10,000
24 Oct 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
21 Oct 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
20 Oct 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
19 Oct 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
18 Oct 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
17 Oct 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
14 Oct 2022	0.0066	0.0066	0.0065	0.0065	0.0065	10,000
13 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Oct 2022	0.0070	0.0072	0.0070	0.0070	0.0070	306,955
07 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,045
04 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Sept 2022	0.0065	0.0075	0.0065	0.0070	0.0070	21,700
16 Sept 2022	0.0044	0.0070	0.0023	0.0070	0.0070	520,307
15 Sept 2022	0.0037	0.0046	0.0025	0.0046	0.0046	109,000
14 Sept 2022	0.0049	0.0049	0.0049	0.0049	0.0049	20,000
13 Sept 2022	0.0050	0.0050	0.0050	0.0050	0.0050	198,500
12 Sept 2022	0.0051	0.0051	0.0051	0.0051	0.0051	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,774.50+46.00(+0.60%)

ASX 2007,560.90+49.30(+0.66%)

AUD/USD0.7062-0.0020(-0.28%)

OIL75.72-0.16(-0.21%)

GOLD1,929.70-1.10(-0.06%)

BTC-AUD33,330.32-734.63(-2.16%)

Get our best money-saving hacks and pro tips now

XL Rent, Inc. (EMDF)

ALL ORDS
7,774.50
+46.00(+0.60%)

ASX 200
7,560.90
+49.30(+0.66%)

AUD/USD
0.7062
-0.0020(-0.28%)

OIL
75.72
-0.16(-0.21%)

GOLD
1,929.70
-1.10(-0.06%)

BTC-AUD
33,330.32
-734.63(-2.16%)