ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,084.19
0.82%
US Tech 100
21,133.60
-0.30%
Dow Jones
44,148.56
-0.22%
Brent Oil
73.30
-0.20%
Bitcoin
100,708.19
-0.48%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. XLMedia PLC (PK) (XLMDF)

  7. XLMedia PLC (PK) (XLMDF) Historical

XLMDF XLMedia PLC (PK)

0.167
0.00 (0.00%)
Dec 11 2024 - Closed
Delayed by 15 minutes

XLMDF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2024 0.167 0.0014 0.85% 0.178 0.178 0.167 46,000
Dec 10 2024 0.1656 0.0109 7.05% 0.1566 0.1656 0.1566 31,300
Dec 09 2024 0.1547 0.0002 0.13% 0.1592 0.172 0.1547 2,250
Dec 06 2024 0.1545 0.0035 2.32% 0.1545 0.1545 0.1545 250
Dec 05 2024 0.151 0.011 7.86% 0.168 0.168 0.151 23,651
Dec 04 2024 0.14 -0.0146 -9.44% 0.167 0.167 0.137 2,944
Dec 03 2024 0.1546 0.0046 3.07% 0.1481 0.1546 0.14 22,595
Dec 02 2024 0.15 -0.01 -6.25% 0.137 0.16 0.137 2,310
Nov 29 2024 0.16 0.00 0.00% 0.16 0.16 0.16 0
Nov 27 2024 0.16 -0.006 -3.61% 0.16 0.16 0.16 423
Nov 26 2024 0.166 0.015 9.93% 0.166 0.166 0.165 7,000
Nov 25 2024 0.151 0.001 0.67% 0.166 0.166 0.14 13,277
Nov 22 2024 0.15 -0.01 -6.25% 0.1535 0.16 0.15 2,560
Nov 21 2024 0.16 0.00 0.00% 0.14 0.16 0.14 20,689
Nov 20 2024 0.16 0.002 1.27% 0.16 0.16 0.16 23,514
Nov 19 2024 0.158 0.00 0.00% 0.158 0.158 0.158 5,000
Nov 18 2024 0.158 -0.002 -1.25% 0.174 0.174 0.158 7,542
Nov 15 2024 0.16 0.00 0.00% 0.16 0.16 0.16 6,000
Nov 14 2024 0.16 0.0005 0.31% 0.16 0.16 0.16 3,000
Nov 13 2024 0.1595 0.00 0.00% 0.1595 0.1595 0.1595 500
Nov 12 2024 0.1595 0.00 0.00% 0.1595 0.1595 0.1595 0
Nov 11 2024 0.1595 0.0005 0.31% 0.1595 0.1595 0.1595 2,100
Nov 08 2024 0.159 0.00 0.00% 0.159 0.159 0.159 0
Nov 07 2024 0.159 0.007 4.61% 0.159 0.159 0.159 1,200
Nov 06 2024 0.152 0.00 0.00% 0.152 0.152 0.152 0
Nov 05 2024 0.152 0.00 0.00% 0.152 0.152 0.152 0
Nov 04 2024 0.152 0.00 0.00% 0.152 0.152 0.152 0
Nov 01 2024 0.152 -0.0047 -3.00% 0.14 0.15525 0.14 95,800
Oct 31 2024 0.1567 0.0007 0.45% 0.1567 0.1567 0.1567 980
Oct 30 2024 0.156 0.0025 1.63% 0.1496 0.156 0.1496 3,500
Oct 29 2024 0.1535 0.0005 0.33% 0.1535 0.1535 0.1535 1,000
Oct 28 2024 0.153 0.00 0.00% 0.153 0.153 0.153 0
Oct 25 2024 0.153 0.00 0.00% 0.153 0.153 0.153 0
Oct 24 2024 0.153 -0.012 -7.27% 0.16 0.16 0.153 360
Oct 23 2024 0.165 0.00 0.00% 0.165 0.165 0.165 0
Oct 22 2024 0.165 0.00 0.00% 0.165 0.165 0.165 0
Oct 21 2024 0.165 0.035 26.92% 0.1675 0.17 0.16 80,490
Oct 18 2024 0.13 0.00 0.00% 0.13 0.13 0.13 0
Oct 17 2024 0.13 0.0086 7.08% 0.13 0.13 0.13 178,900
Oct 16 2024 0.1214 0.00 0.00% 0.1214 0.1214 0.1214 0
Oct 15 2024 0.1214 -0.0136 -10.07% 0.135 0.135 0.111 7,300
Oct 14 2024 0.135 0.0114 9.22% 0.135 0.135 0.135 34,000
Oct 11 2024 0.1236 -0.01095 -8.14% 0.1236 0.1236 0.1236 1,100
Oct 10 2024 0.13455 0.00 0.00% 0.13455 0.13455 0.13455 0
Oct 09 2024 0.13455 0.00 0.00% 0.13455 0.13455 0.13455 0
Oct 08 2024 0.13455 0.00 0.00% 0.13455 0.13455 0.13455 0
Oct 07 2024 0.13455 -0.00545 -3.89% 0.13455 0.13455 0.13455 250
Oct 04 2024 0.14 0.0119 9.29% 0.1317 0.14 0.1317 600
Oct 03 2024 0.1281 0.00 0.00% 0.1281 0.1281 0.1281 0
Oct 02 2024 0.1281 0.00 0.00% 0.1281 0.1281 0.1281 0
Oct 01 2024 0.1281 0.00 0.00% 0.1281 0.1281 0.1281 0
Sep 30 2024 0.1281 0.0012 0.95% 0.1281 0.1281 0.1281 2,000
Sep 27 2024 0.1269 0.00 0.00% 0.1269 0.1269 0.1269 0
Sep 26 2024 0.1269 -0.00329 -2.53% 0.1269 0.1269 0.1269 1,500
Sep 25 2024 0.13019 0.00 0.00% 0.13019 0.13019 0.13019 0
Sep 24 2024 0.13019 0.00 0.00% 0.13019 0.13019 0.13019 0
Sep 23 2024 0.13019 0.00 0.00% 0.13019 0.13019 0.13019 0
Sep 20 2024 0.13019 0.00 0.00% 0.13019 0.13019 0.13019 0
Sep 19 2024 0.13019 0.00 0.00% 0.13019 0.13019 0.13019 0
Sep 18 2024 0.13019 0.00159 1.24% 0.131 0.132 0.13019 15,213
Sep 17 2024 0.1286 0.00 0.00% 0.1286 0.1286 0.1286 0
Sep 16 2024 0.1286 0.0086 7.17% 0.1286 0.1286 0.1286 5,000
Sep 13 2024 0.12 -0.0069 -5.44% 0.12 0.12 0.12 2,000

Your Recent History

USOTC
XLMDF
XLMedia (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved