Australia markets closed

XL Rent, Inc. (EMDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0261-0.0039 (-13.00%)
At close: 09:30AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20220.02610.02610.02610.02610.0261100
18 Jan 20220.03000.03000.03000.03000.0300-
14 Jan 20220.03000.03000.03000.03000.0300-
13 Jan 20220.03000.03000.03000.03000.0300-
12 Jan 20220.03000.03000.03000.03000.030040,350
11 Jan 20220.03000.03000.03000.03000.0300-
10 Jan 20220.03000.03000.03000.03000.030010,000
07 Jan 20220.03000.03000.03000.03000.0300-
06 Jan 20220.03000.03100.03000.03000.030072,500
05 Jan 20220.02410.02720.02090.02720.0272185,956
04 Jan 20220.02730.03000.02730.02800.0280115,000
03 Jan 20220.02740.03000.02580.02580.025881,170
31 Dec 20210.03100.03100.02110.02350.0235182,233
30 Dec 20210.03380.03380.03350.03350.033511,000
29 Dec 20210.02700.03100.02700.03100.0310102,951
28 Dec 20210.03300.03300.03300.03300.0330-
27 Dec 20210.03410.03710.02050.03300.0330278,200
23 Dec 20210.03790.03790.03790.03790.037910,000
22 Dec 20210.03320.04020.03320.03320.033214,000
21 Dec 20210.03890.04150.03890.03890.038914,500
20 Dec 20210.03210.03210.03210.03210.032169,687
17 Dec 20210.03210.03210.03210.03210.032115,000
16 Dec 20210.03200.03200.03200.03200.0320-
15 Dec 20210.03310.04150.03200.03200.0320143,500
14 Dec 20210.03000.05900.03000.03200.0320157,066
13 Dec 20210.03300.03300.03300.03300.0330-
10 Dec 20210.03800.03800.03300.03300.0330303,459
09 Dec 20210.04120.04120.04120.04120.041240,000
08 Dec 20210.04150.04150.04150.04150.0415-
07 Dec 20210.04000.04260.03510.04150.041520,000
06 Dec 20210.04000.04000.03800.04000.040060,000
03 Dec 20210.03500.03500.03500.03500.035069,290
02 Dec 20210.03510.04000.03510.04000.040012,000
01 Dec 20210.03810.04230.03200.03800.0380165,110
30 Nov 20210.04230.04500.03840.04000.040060,266
29 Nov 20210.03850.04900.03850.04500.0450137,600
26 Nov 20210.04850.04850.04850.04850.0485-
24 Nov 20210.04990.05000.04850.04850.0485156,300
23 Nov 20210.04790.04990.04200.04420.044213,005
22 Nov 20210.04510.04510.04000.04000.0400141,000
19 Nov 20210.05000.05000.05000.05000.050041,000
18 Nov 20210.05000.05000.05000.05000.05006,000
17 Nov 20210.05600.05600.05600.05600.0560-
16 Nov 20210.05900.05900.05600.05600.05606,376
15 Nov 20210.05300.05300.05300.05300.0530-
12 Nov 20210.05300.05300.05300.05300.05306,000
11 Nov 20210.04370.04370.04370.04370.0437-
10 Nov 20210.04370.04370.04370.04370.04375,000
09 Nov 20210.04410.04410.04410.04410.04412,980
08 Nov 20210.04920.05900.04830.04830.048336,000
05 Nov 20210.05200.05200.03820.04690.0469171,965
04 Nov 20210.05860.05900.05800.05800.058047,468
03 Nov 20210.06180.06900.05800.06900.0690117,428
02 Nov 20210.06200.06490.05800.06490.064997,500
01 Nov 20210.06170.06170.06000.06000.060023,000
29 Oct 20210.05580.06250.05580.06250.062511,500
28 Oct 20210.06500.07400.05710.06700.0670122,000
27 Oct 20210.07050.07050.07000.07000.07006,003
26 Oct 20210.06790.06790.06790.06790.0679-
25 Oct 20210.06790.06790.06790.06790.06791,000
22 Oct 20210.06930.07000.06930.07000.070014,000
21 Oct 20210.06570.06570.06570.06570.0657-
20 Oct 20210.06570.06570.06570.06570.0657-
19 Oct 20210.06450.06570.06450.06570.065713,968
18 Oct 20210.06670.06910.06670.06910.06914,500
15 Oct 20210.07400.07400.07400.07400.0740-
14 Oct 20210.06000.07410.05910.07400.074069,261
13 Oct 20210.05900.06970.05700.06500.0650154,279
12 Oct 20210.07890.07890.05600.06000.0600148,575
11 Oct 20210.06420.07450.06420.07400.074010,645
08 Oct 20210.06430.06430.06420.06420.064213,186
07 Oct 20210.06410.06410.06410.06410.06412,555
06 Oct 20210.07880.07880.06680.06710.067111,000
05 Oct 20210.07000.07000.07000.07000.0700100
04 Oct 20210.07120.07880.06810.07000.070035,127
01 Oct 20210.06800.07120.06230.07110.0711207,045
30 Sept 20210.07230.07330.06900.07150.071583,835
29 Sept 20210.07500.07890.07230.07230.072374,505
28 Sept 20210.07420.07890.07020.07690.0769148,850
27 Sept 20210.07110.07460.06900.06900.069093,601
24 Sept 20210.07460.07860.07050.07590.075974,004
23 Sept 20210.07500.07950.07010.07600.0760116,000
22 Sept 20210.08250.08250.06810.06810.068110,600
21 Sept 20210.07000.09410.06460.08250.082560,606
20 Sept 20210.07190.07190.06420.06930.0693131,500
17 Sept 20210.07010.09420.06400.06400.0640152,600
16 Sept 20210.09500.09800.07000.07000.070021,510
15 Sept 20210.07500.08380.07010.07010.0701220,520
14 Sept 20210.07190.08860.06680.07370.0737266,296
13 Sept 20210.06890.07190.06890.07190.071917,592
10 Sept 20210.07000.07190.06600.06610.066151,300
09 Sept 20210.06750.07300.06600.06600.066065,200
08 Sept 20210.07370.08000.07200.07410.0741133,850
07 Sept 20210.08350.08600.05900.07000.0700894,576
03 Sept 20210.08920.08920.07500.08000.0800444,384
02 Sept 20210.08000.13000.07010.08550.08552,570,514
01 Sept 20210.08340.08800.07340.07620.076261,400
31 Aug 20210.06920.08360.06920.08360.0836114,098
30 Aug 20210.08750.08800.06500.08800.0880253,710
27 Aug 20210.08250.08810.07000.07000.0700488,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...