Australia markets close in 4 minutes

XL Rent, Inc. (EMDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.03010.0000 (0.00%)
At close: 09:54AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.03010.03010.03010.03010.0301-
01 Feb 20230.01720.03010.01720.03010.030121,763
31 Jan 20230.02700.02700.02700.02700.027045,000
30 Jan 20230.02700.02700.02700.02700.027034,033
27 Jan 20230.02700.02700.02700.02700.0270-
26 Jan 20230.02700.02700.02700.02700.0270-
25 Jan 20230.02700.02700.02700.02700.0270-
24 Jan 20230.02700.02700.02700.02700.0270-
23 Jan 20230.02700.02700.02700.02700.0270-
20 Jan 20230.02510.02700.02510.02700.0270900
19 Jan 20230.02500.02500.02500.02500.0250-
18 Jan 20230.02500.02500.02500.02500.0250-
17 Jan 20230.02620.02620.02500.02500.025015,550
13 Jan 20230.02750.02750.02750.02750.0275-
12 Jan 20230.03000.04000.02500.02750.027569,635
11 Jan 20230.01850.01850.01850.01850.0185-
10 Jan 20230.02300.02500.01850.01850.0185218,000
09 Jan 20230.02250.02250.02250.02250.0225-
06 Jan 20230.02250.02250.02250.02250.0225-
05 Jan 20230.02230.02250.02200.02250.022550,000
04 Jan 20230.01800.02200.01800.02200.022052,400
03 Jan 20230.01960.02000.01730.02000.020090,000
30 Dec 20220.02200.02200.02200.02200.0220-
29 Dec 20220.02200.02200.02200.02200.0220-
28 Dec 20220.02200.02200.02200.02200.0220-
27 Dec 20220.02200.02200.02200.02200.0220-
23 Dec 20220.02200.02200.02200.02200.0220-
22 Dec 20220.02200.02200.02200.02200.0220-
21 Dec 20220.02200.02200.02200.02200.022090,200
20 Dec 20220.02300.02300.01400.02200.0220128,700
19 Dec 20220.01320.02300.01320.02300.0230235,827
16 Dec 20220.01250.01250.01250.01250.0125-
15 Dec 20220.01250.01250.01250.01250.0125200,000
14 Dec 20220.01300.01300.01250.01250.01255,074
13 Dec 20220.01000.01460.01000.01350.013529,071
12 Dec 20220.00900.00900.00900.00900.00901,989
09 Dec 20220.00730.00730.00730.00730.0073-
08 Dec 20220.00730.00730.00730.00730.0073-
07 Dec 20220.00730.01100.00730.00730.007327,000
06 Dec 20220.01160.01330.01160.01160.0116126,200
05 Dec 20220.00900.00900.00900.00900.00906,000
02 Dec 20220.00900.00900.00900.00900.00908,000
01 Dec 20220.00670.00670.00670.00670.0067-
30 Nov 20220.00670.00670.00670.00670.006710,427
29 Nov 20220.00680.00680.00680.00680.006842,000
28 Nov 20220.00680.00680.00680.00680.0068-
25 Nov 20220.00680.00680.00680.00680.0068-
23 Nov 20220.00680.00680.00680.00680.00685,000
22 Nov 20220.00900.00900.00900.00900.0090-
21 Nov 20220.00900.00900.00900.00900.0090-
18 Nov 20220.00900.00900.00900.00900.009019,300
17 Nov 20220.00670.00670.00670.00670.0067-
16 Nov 20220.00670.00670.00670.00670.0067-
15 Nov 20220.00670.00670.00670.00670.0067-
14 Nov 20220.00670.00670.00670.00670.006715,800
11 Nov 20220.00660.00660.00660.00660.0066-
10 Nov 20220.00660.00660.00660.00660.0066-
09 Nov 20220.00660.00660.00660.00660.0066-
08 Nov 20220.00660.00660.00660.00660.0066-
07 Nov 20220.00660.00660.00660.00660.0066-
04 Nov 20220.00660.00660.00660.00660.0066-
03 Nov 20220.00660.00660.00660.00660.0066-
02 Nov 20220.01100.01100.00660.00660.006639,000
01 Nov 20220.00900.00900.00900.00900.0090-
31 Oct 20220.00900.00900.00900.00900.009011,000
28 Oct 20220.01180.01180.01180.01180.01185,000
27 Oct 20220.00900.00900.00900.00900.00902,500
26 Oct 20220.01180.01180.01180.01180.0118-
25 Oct 20220.00860.01180.00860.01180.011810,000
24 Oct 20220.00650.00650.00650.00650.0065-
21 Oct 20220.00650.00650.00650.00650.0065-
20 Oct 20220.00650.00650.00650.00650.0065-
19 Oct 20220.00650.00650.00650.00650.0065-
18 Oct 20220.00650.00650.00650.00650.0065-
17 Oct 20220.00650.00650.00650.00650.0065-
14 Oct 20220.00660.00660.00650.00650.006510,000
13 Oct 20220.00700.00700.00700.00700.0070-
12 Oct 20220.00700.00700.00700.00700.0070-
11 Oct 20220.00700.00700.00700.00700.0070-
10 Oct 20220.00700.00720.00700.00700.0070306,955
07 Oct 20220.00700.00700.00700.00700.0070-
06 Oct 20220.00700.00700.00700.00700.0070-
05 Oct 20220.00700.00700.00700.00700.00703,045
04 Oct 20220.00700.00700.00700.00700.0070-
03 Oct 20220.00700.00700.00700.00700.0070-
30 Sept 20220.00700.00700.00700.00700.0070-
29 Sept 20220.00700.00700.00700.00700.0070-
28 Sept 20220.00700.00700.00700.00700.0070-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...