Australia markets open in 21 minutes

XL Rent, Inc. (EMDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00700.0000 (0.00%)
At close: 12:06PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.00700.00700.00700.00700.0070-
26 Sept 20220.00700.00700.00700.00700.0070-
23 Sept 20220.00700.00700.00700.00700.0070-
22 Sept 20220.00700.00700.00700.00700.0070-
21 Sept 20220.00700.00700.00700.00700.0070-
20 Sept 20220.00700.00700.00700.00700.0070-
19 Sept 20220.00650.00750.00650.00700.007021,700
16 Sept 20220.00440.00700.00230.00700.0070520,307
15 Sept 20220.00370.00460.00250.00460.0046109,000
14 Sept 20220.00490.00490.00490.00490.004920,000
13 Sept 20220.00500.00500.00500.00500.0050198,500
12 Sept 20220.00510.00510.00510.00510.0051100,000
09 Sept 20220.01100.01100.01100.01100.0110505
08 Sept 20220.00740.00750.00580.00580.0058253,045
07 Sept 20220.00600.00600.00600.00600.0060-
06 Sept 20220.00900.00900.00600.00600.0060225,074
02 Sept 20220.00720.00720.00600.00640.0064255,074
01 Sept 20220.01400.01400.01400.01400.0140300
31 Aug 20220.01120.01120.01120.01120.01121,002
30 Aug 20220.00850.00860.00850.00860.0086156,830
29 Aug 20220.01090.01390.00570.00570.005772,400
26 Aug 20220.01220.01220.01090.01090.010996,200
25 Aug 20220.01220.01440.01210.01220.0122178,600
24 Aug 20220.01400.01400.01400.01400.0140-
23 Aug 20220.01400.01400.01400.01400.01409,500
22 Aug 20220.01360.01400.01350.01400.0140201,700
19 Aug 20220.01710.01710.01710.01710.0171-
18 Aug 20220.01710.01710.01710.01710.01712,085
17 Aug 20220.02350.02350.02350.02350.0235100
16 Aug 20220.01970.01970.01970.01970.01977,000
15 Aug 20220.01870.01870.01870.01870.018712,000
12 Aug 20220.01980.01980.01750.01750.017522,900
11 Aug 20220.01980.01980.01980.01980.0198-
10 Aug 20220.01980.01980.01980.01980.01985,000
09 Aug 20220.02390.02390.02390.02390.0239-
08 Aug 20220.02390.02390.02390.02390.0239-
05 Aug 20220.02390.02390.02390.02390.0239-
04 Aug 20220.02390.02390.02390.02390.0239100
03 Aug 20220.02230.02360.02230.02360.023615,000
02 Aug 20220.02100.02100.02100.02100.0210-
01 Aug 20220.02100.02100.02100.02100.0210-
29 July 20220.02100.02100.02100.02100.0210-
28 July 20220.02100.02100.02100.02100.021015,000
27 July 20220.02100.02100.02100.02100.021015,000
26 July 20220.01720.01720.01720.01720.01721,000
25 July 20220.01750.02100.01720.01720.017250,000
22 July 20220.02350.02350.02350.02350.0235-
21 July 20220.02350.02350.02350.02350.023515,000
20 July 20220.02350.02350.02350.02350.0235-
19 July 20220.02350.02350.02350.02350.0235-
18 July 20220.02350.02350.02350.02350.0235-
15 July 20220.02350.02350.02350.02350.0235-
14 July 20220.02350.02350.02350.02350.0235-
13 July 20220.02350.02350.02350.02350.0235-
12 July 20220.02350.02350.02350.02350.0235-
11 July 20220.02350.02350.02350.02350.0235-
08 July 20220.02350.02350.02350.02350.0235-
07 July 20220.02350.02350.02350.02350.0235-
06 July 20220.02350.02350.02350.02350.023510,000
05 July 20220.02300.02300.02300.02300.0230-
01 July 20220.02300.02300.02300.02300.0230-
30 June 20220.02300.02300.02300.02300.0230-
29 June 20220.02300.02300.02300.02300.0230-
28 June 20220.02350.02350.02300.02300.023030,000
27 June 20220.02350.02350.02350.02350.0235-
24 June 20220.02350.02350.02350.02350.0235-
23 June 20220.02350.02350.02350.02350.0235-
22 June 20220.02350.02350.02350.02350.0235-
21 June 20220.02350.02350.02350.02350.0235-
17 June 20220.02350.02350.02350.02350.0235-
16 June 20220.02350.02350.02350.02350.0235-
15 June 20220.02350.02350.02350.02350.0235-
14 June 20220.02350.02350.02350.02350.0235-
13 June 20220.02350.02350.02350.02350.023510,000
10 June 20220.01750.01750.01750.01750.0175-
09 June 20220.01750.01750.01750.01750.0175-
08 June 20220.01750.01750.01750.01750.0175-
07 June 20220.01750.01750.01750.01750.0175-
06 June 20220.02300.02340.01720.01750.017562,100
03 June 20220.02360.02360.02360.02360.023610,000
02 June 20220.02400.02400.02400.02400.0240-
01 June 20220.02400.02400.02400.02400.0240-
31 May 20220.02400.02400.02400.02400.024010,000
27 May 20220.02320.02320.02320.02320.0232-
26 May 20220.02320.02320.02320.02320.0232-
25 May 20220.02300.02320.02300.02320.023226,000
24 May 20220.02310.02310.02310.02310.0231-
23 May 20220.02310.02310.02310.02310.023120,000
20 May 20220.02330.02330.02330.02330.0233-
19 May 20220.02330.02330.02330.02330.0233-
18 May 20220.02330.02330.02330.02330.0233-
17 May 20220.02330.02330.02330.02330.0233-
16 May 20220.02330.02330.02330.02330.0233-
13 May 20220.02330.02330.02330.02330.0233794
12 May 20220.02290.02290.02290.02290.0229-
11 May 20220.02290.02290.02290.02290.0229-
10 May 20220.02290.02290.02290.02290.0229-
09 May 20220.02290.02290.02290.02290.0229-
06 May 20220.02290.02290.02290.02290.0229-
05 May 20220.02290.02290.02290.02290.0229-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...