Onfolio Holdings Inc. - Common Stock (NQ: ONFO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.6457	0.6500	0.6024	0.6052	13,324	-0.01(-2.39%)
Oct 30, 2023	0.5900	0.6436	0.5900	0.6200	6,994	+0.01(+0.99%)
Oct 27, 2023	0.6499	0.6499	0.5900	0.6139	1,341	+0.01(+2.32%)
Oct 26, 2023	0.6000	0.6299	0.5500	0.6000	11,507	-0.03(-4.00%)
Oct 25, 2023	0.6200	0.7150	0.6000	0.6250	17,625	-0.02(-3.53%)
Oct 24, 2023	0.6503	0.6520	0.5900	0.6479	9,297	-0.00(-0.63%)
Oct 23, 2023	0.6000	0.8267	0.5537	0.6520	22,335	+0.05(+8.67%)
Oct 20, 2023	0.6525	0.6598	0.5980	0.6000	20,019	-0.05(-7.41%)
Oct 19, 2023	0.6590	0.6754	0.5769	0.6480	11,448	+0.02(+3.07%)
Oct 18, 2023	0.6657	0.7198	0.5406	0.6287	58,834	-0.06(-9.02%)
Oct 17, 2023	0.7975	0.7975	0.6910	0.6910	3,256	-0.02(-2.68%)
Oct 16, 2023	0.6700	0.7450	0.5200	0.7100	66,056	+0.00(+0.00%)
Oct 13, 2023	0.7849	0.7849	0.7100	0.7100	14,591	-0.03(-4.05%)
Oct 12, 2023	0.7998	0.8000	0.7400	0.7400	13,385	-0.04(-5.13%)
Oct 11, 2023	0.7802	0.8032	0.7800	0.7800	14,224	+0.00(+0.00%)
Oct 10, 2023	0.7720	0.8267	0.7720	0.7800	3,728	-0.01(-1.27%)
Oct 09, 2023	0.8168	0.8168	0.7650	0.7900	8,733	-0.00(-0.13%)
Oct 06, 2023	0.8000	0.8275	0.7600	0.7910	32,691	-0.04(-4.58%)
Oct 05, 2023	0.8100	0.8400	0.8070	0.8290	14,826	+0.00(+0.06%)
Oct 04, 2023	0.8110	0.8500	0.7500	0.8285	30,975	+0.01(+1.42%)
Oct 03, 2023	0.8438	0.8998	0.8169	0.8169	17,647	-0.03(-3.10%)
Oct 02, 2023	0.8264	0.8480	0.8260	0.8430	14,966	+0.00(+0.29%)
Sep 29, 2023	0.8500	0.8800	0.8400	0.8406	35,736	-0.01(-1.45%)
Sep 28, 2023	0.8801	0.9000	0.8500	0.8530	11,149	-0.02(-1.95%)
Sep 27, 2023	0.8529	0.8999	0.8529	0.8700	21,505	-0.03(-3.32%)
Sep 26, 2023	0.8900	0.9135	0.8408	0.8999	16,954	-0.00(-0.01%)
Sep 25, 2023	0.9000	0.9096	0.8901	0.9000	5,852	-0.02(-2.61%)
Sep 22, 2023	0.9100	0.9299	0.9000	0.9241	27,041	-0.01(-0.63%)
Sep 21, 2023	0.9021	0.9698	0.8800	0.9300	32,478	+0.00(+0.00%)
Sep 20, 2023	0.9000	0.9351	0.8751	0.9300	54,988	+0.01(+1.09%)
Sep 19, 2023	0.9600	0.9699	0.9000	0.9200	30,048	-0.03(-2.79%)
Sep 18, 2023	1.010	1.030	0.9084	0.9464	23,162	-0.09(-9.00%)
Sep 15, 2023	1.000	1.050	0.9800	1.040	71,995	+0.04(+4.00%)
Sep 14, 2023	1.020	1.020	0.9770	1.000	53,056	+0.01(+0.84%)
Sep 13, 2023	0.9797	1.020	0.9797	0.9917	41,782	-0.02(-1.81%)
Sep 12, 2023	0.9800	1.030	0.9601	1.010	90,632	-0.01(-0.98%)
Sep 11, 2023	1.040	1.070	0.9700	1.020	159,882	-0.04(-3.77%)
Sep 08, 2023	1.370	1.390	0.9524	1.060	1,690,141	-0.12(-10.17%)
Sep 07, 2023	1.200	1.200	1.140	1.180	165,276	+0.02(+2.01%)
Sep 06, 2023	1.170	1.170	1.110	1.157	57,836	+0.02(+1.92%)
Sep 05, 2023	1.180	1.180	1.100	1.135	180,361	+0.07(+7.08%)
Sep 01, 2023	1.090	1.101	1.060	1.060	42,186	-0.03(-2.75%)
Aug 31, 2023	1.100	1.110	1.060	1.090	21,698	+0.01(+0.93%)
Aug 30, 2023	1.070	1.100	1.050	1.080	38,245	+0.00(+0.00%)
Aug 29, 2023	1.120	1.160	1.000	1.080	80,180	-0.04(-3.57%)
Aug 28, 2023	1.160	1.220	1.115	1.120	133,012	-0.05(-4.27%)
Aug 25, 2023	1.120	1.180	1.090	1.170	113,670	+0.03(+2.64%)
Aug 24, 2023	1.190	1.200	1.055	1.140	283,174	-0.01(-0.88%)
Aug 23, 2023	0.8800	1.240	0.8800	1.150	1,496,092	+0.25(+27.78%)
Aug 22, 2023	0.9263	0.9263	0.8800	0.9000	7,110	-0.02(-2.17%)
Aug 21, 2023	0.9205	0.9298	0.8632	0.9200	12,028	+0.01(+1.65%)
Aug 18, 2023	0.8410	0.9054	0.8200	0.9051	11,823	+0.06(+6.70%)
Aug 17, 2023	0.9099	0.9099	0.8219	0.8483	44,969	-0.06(-6.37%)
Aug 16, 2023	0.9400	0.9504	0.8900	0.9060	27,515	-0.04(-4.67%)
Aug 15, 2023	0.9700	0.9800	0.9400	0.9504	24,681	-0.04(-3.99%)
Aug 14, 2023	0.9400	1.000	0.9400	0.9899	5,726	+0.03(+3.11%)
Aug 11, 2023	0.9899	0.9899	0.9600	0.9600	1,698	-0.01(-0.86%)
Aug 10, 2023	0.9900	1.005	0.9500	0.9683	21,463	-0.05(-4.82%)
Aug 09, 2023	0.9900	1.020	0.9400	1.017	34,968	+0.04(+3.80%)
Aug 08, 2023	0.9800	0.9897	0.9700	0.9801	2,701	+0.02(+1.78%)
Aug 07, 2023	1.030	1.030	0.9630	0.9630	10,689	-0.03(-3.23%)
Aug 04, 2023	0.9951	1.010	0.9500	0.9951	21,914	-0.02(-2.30%)
Aug 03, 2023	1.000	1.020	0.9584	1.018	34,333	+0.01(+0.84%)
Aug 02, 2023	1.050	1.050	1.010	1.010	6,461	-0.04(-3.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.