News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

XL Rent, Inc. (EMDF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 12:06PM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	505
08 Sept 2022	0.0074	0.0075	0.0058	0.0058	0.0058	253,045
07 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Sept 2022	0.0090	0.0090	0.0060	0.0060	0.0060	225,074
02 Sept 2022	0.0072	0.0072	0.0060	0.0064	0.0064	255,074
01 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	300
31 Aug 2022	0.0112	0.0112	0.0112	0.0112	0.0112	1,002
30 Aug 2022	0.0085	0.0086	0.0085	0.0086	0.0086	156,830
29 Aug 2022	0.0109	0.0139	0.0057	0.0057	0.0057	72,400
26 Aug 2022	0.0122	0.0122	0.0109	0.0109	0.0109	96,200
25 Aug 2022	0.0122	0.0144	0.0121	0.0122	0.0122	178,600
24 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	9,500
22 Aug 2022	0.0136	0.0140	0.0135	0.0140	0.0140	201,700
19 Aug 2022	0.0171	0.0171	0.0171	0.0171	0.0171	-
18 Aug 2022	0.0171	0.0171	0.0171	0.0171	0.0171	2,085
17 Aug 2022	0.0235	0.0235	0.0235	0.0235	0.0235	100
16 Aug 2022	0.0197	0.0197	0.0197	0.0197	0.0197	7,000
15 Aug 2022	0.0187	0.0187	0.0187	0.0187	0.0187	12,000
12 Aug 2022	0.0198	0.0198	0.0175	0.0175	0.0175	22,900
11 Aug 2022	0.0198	0.0198	0.0198	0.0198	0.0198	-
10 Aug 2022	0.0198	0.0198	0.0198	0.0198	0.0198	5,000
09 Aug 2022	0.0239	0.0239	0.0239	0.0239	0.0239	-
08 Aug 2022	0.0239	0.0239	0.0239	0.0239	0.0239	-
05 Aug 2022	0.0239	0.0239	0.0239	0.0239	0.0239	-
04 Aug 2022	0.0239	0.0239	0.0239	0.0239	0.0239	100
03 Aug 2022	0.0223	0.0236	0.0223	0.0236	0.0236	15,000
02 Aug 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 Aug 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	15,000
27 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	15,000
26 July 2022	0.0172	0.0172	0.0172	0.0172	0.0172	1,000
25 July 2022	0.0175	0.0210	0.0172	0.0172	0.0172	50,000
22 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
21 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	15,000
20 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
19 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
18 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
15 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
14 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
13 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
12 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
11 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
08 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
07 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
06 July 2022	0.0235	0.0235	0.0235	0.0235	0.0235	10,000
05 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 June 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 June 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 June 2022	0.0235	0.0235	0.0230	0.0230	0.0230	30,000
27 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
24 June 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.80-36.70(-0.55%)

AUD/USD0.6509-0.0015(-0.24%)

ASX 2006,462.00-34.20(-0.53%)

OIL81.75-0.40(-0.49%)

GOLD1,666.10-3.90(-0.23%)

BTC-AUD29,996.57+439.15(+1.49%)

News that makes you smarter and richer... For free.

XL Rent, Inc. (EMDF)

ALL ORDS
6,659.80
-36.70(-0.55%)

AUD/USD
0.6509
-0.0015(-0.24%)

ASX 200
6,462.00
-34.20(-0.53%)

OIL
81.75
-0.40(-0.49%)

GOLD
1,666.10
-3.90(-0.23%)

BTC-AUD
29,996.57
+439.15(+1.49%)