Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9800 +0.0010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4950 0.5275 0.4950 0.5100 28,816 +0.00(+0.18%)
Dec 28, 2023 0.4804 0.5500 0.4802 0.5091 38,127 +0.03(+6.06%)
Dec 27, 2023 0.4900 0.5000 0.4800 0.4800 33,153 -0.01(-2.04%)
Dec 26, 2023 0.5000 0.5250 0.4800 0.4900 84,604 -0.02(-3.73%)
Dec 22, 2023 0.5500 0.5500 0.5089 0.5090 5,291 -0.03(-5.74%)
Dec 21, 2023 0.5300 0.5678 0.5052 0.5400 32,865 -0.03(-4.75%)
Dec 20, 2023 0.5550 0.5678 0.5101 0.5669 11,771 +0.02(+2.89%)
Dec 19, 2023 0.5700 0.5758 0.5155 0.5510 52,222 -0.05(-8.17%)
Dec 18, 2023 0.4903 0.6131 0.4800 0.6000 150,073 +0.11(+21.58%)
Dec 15, 2023 0.5051 0.5051 0.4307 0.4935 119,291 -0.01(-2.32%)
Dec 14, 2023 0.5240 0.5450 0.5008 0.5052 133,760 -0.06(-10.23%)
Dec 13, 2023 0.6000 0.6373 0.5300 0.5628 960,266 +0.03(+5.93%)
Dec 12, 2023 0.5560 0.5660 0.5301 0.5313 46,245 -0.02(-4.44%)
Dec 11, 2023 0.5656 0.5656 0.5410 0.5560 7,848 +0.02(+4.69%)
Dec 08, 2023 0.5690 0.5700 0.5301 0.5311 16,543 +0.00(+0.19%)
Dec 07, 2023 0.5750 0.5750 0.5300 0.5301 23,269 -0.01(-1.16%)
Dec 06, 2023 0.5301 0.5800 0.5300 0.5363 24,940 +0.01(+2.33%)
Dec 05, 2023 0.5000 0.6429 0.5000 0.5241 76,410 -0.02(-3.83%)
Dec 04, 2023 0.5190 0.5450 0.5190 0.5450 18,233 +0.02(+2.83%)
Dec 01, 2023 0.5200 0.5500 0.5200 0.5300 4,680 -0.02(-3.28%)
Nov 30, 2023 0.5355 0.5500 0.5194 0.5480 11,659 -0.00(-0.36%)
Nov 29, 2023 0.5500 0.6200 0.5202 0.5500 25,817 -0.02(-3.46%)
Nov 28, 2023 0.5501 0.5900 0.5500 0.5697 27,993 +0.01(+1.64%)
Nov 27, 2023 0.5700 0.6469 0.5601 0.5605 62,454 -0.02(-3.36%)
Nov 24, 2023 0.5520 0.7996 0.5520 0.5800 240,360 +0.04(+7.25%)
Nov 22, 2023 0.6000 0.6000 0.5212 0.5408 27,460 -0.02(-3.43%)
Nov 21, 2023 0.5799 0.6156 0.5600 0.5600 30,436 -0.02(-2.64%)
Nov 20, 2023 0.6695 0.6716 0.5700 0.5752 30,622 +0.01(+0.95%)
Nov 17, 2023 0.8600 0.8600 0.4632 0.5698 173,367 -0.23(-28.86%)
Nov 16, 2023 0.9100 0.9103 0.7560 0.8010 131,151 -0.08(-8.73%)
Nov 15, 2023 0.8500 0.9262 0.8000 0.8776 198,657 +0.03(+3.25%)
Nov 14, 2023 0.6300 0.8758 0.6272 0.8500 312,790 +0.19(+28.17%)
Nov 13, 2023 0.6416 0.6873 0.6400 0.6632 1,319 +0.00(+0.48%)
Nov 10, 2023 0.6400 0.6600 0.6000 0.6600 7,432 +0.02(+2.42%)
Nov 09, 2023 0.6000 0.7200 0.6000 0.6444 6,701 +0.02(+3.43%)
Nov 08, 2023 0.6240 0.6240 0.6000 0.6230 12,946 +0.02(+2.81%)
Nov 07, 2023 0.6370 0.6995 0.6050 0.6060 10,337 -0.03(-4.87%)
Nov 06, 2023 0.6362 0.6973 0.6199 0.6370 15,684 -0.02(-3.50%)
Nov 03, 2023 0.6999 0.7000 0.6552 0.6601 8,358 -0.01(-1.48%)
Nov 02, 2023 0.6780 0.7350 0.6700 0.6700 9,742 +0.01(+1.50%)
Nov 01, 2023 0.6560 0.7200 0.6200 0.6601 23,891 +0.05(+9.07%)
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%)
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.