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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	1.200	1.230	1.190	1.210	12,407	-0.02(-1.63%)
Jun 29, 2023	1.230	1.240	1.200	1.230	31,703	+0.03(+2.93%)
Jun 28, 2023	1.200	1.230	1.190	1.195	43,387	-0.04(-3.63%)
Jun 27, 2023	1.220	1.240	1.190	1.240	67,958	+0.02(+1.64%)
Jun 26, 2023	1.230	1.250	1.210	1.220	35,549	-0.01(-0.89%)
Jun 23, 2023	1.220	1.280	1.220	1.231	35,668	-0.02(-1.91%)
Jun 22, 2023	1.240	1.280	1.230	1.255	37,786	+0.01(+1.21%)
Jun 21, 2023	1.260	1.290	1.230	1.240	43,134	-0.03(-2.36%)
Jun 20, 2023	1.270	1.326	1.190	1.270	194,099	+0.02(+1.60%)
Jun 16, 2023	1.200	1.250	1.161	1.250	88,649	+0.06(+5.04%)
Jun 15, 2023	1.190	1.200	1.150	1.190	47,708	+0.02(+1.71%)
Jun 14, 2023	1.280	1.280	1.170	1.170	61,771	-0.08(-6.40%)
Jun 13, 2023	1.170	1.280	1.160	1.250	265,780	+0.06(+5.04%)
Jun 12, 2023	1.130	1.240	1.091	1.190	342,895	+0.06(+5.31%)
Jun 09, 2023	1.180	1.200	1.080	1.130	351,170	-0.08(-6.61%)
Jun 08, 2023	1.350	1.350	1.120	1.210	5,372,570	+0.09(+8.04%)
Jun 07, 2023	1.180	1.200	1.120	1.120	67,858	-0.04(-3.45%)
Jun 06, 2023	1.150	1.220	1.120	1.160	114,664	+0.04(+3.57%)
Jun 05, 2023	1.270	1.270	1.120	1.120	138,999	-0.13(-10.40%)
Jun 02, 2023	1.300	1.328	1.220	1.250	141,932	-0.02(-1.57%)
Jun 01, 2023	1.300	1.340	1.250	1.270	191,977	-0.07(-5.22%)
May 31, 2023	1.240	1.470	1.210	1.340	612,752	+0.04(+3.08%)
May 30, 2023	1.330	1.360	1.210	1.300	1,183,338	-0.10(-7.14%)
May 26, 2023	1.840	2.400	1.340	1.400	74,040,312	+0.23(+19.66%)
May 25, 2023	1.210	1.240	1.170	1.170	27,141	+0.01(+0.86%)
May 24, 2023	1.240	1.250	1.150	1.160	48,933	-0.04(-3.33%)
May 23, 2023	1.120	1.250	1.120	1.200	104,695	+0.09(+8.11%)
May 22, 2023	1.130	1.151	1.100	1.110	11,962	-0.02(-1.77%)
May 19, 2023	1.170	1.190	1.130	1.130	8,322	-0.01(-0.88%)
May 18, 2023	1.190	1.190	1.130	1.140	9,326	-0.03(-2.56%)
May 17, 2023	1.170	1.210	1.150	1.170	14,431	+0.02(+1.39%)
May 16, 2023	1.200	1.200	1.130	1.154	11,573	-0.10(-7.68%)
May 15, 2023	1.138	1.250	1.138	1.250	23,825	+0.12(+10.62%)
May 12, 2023	1.150	1.165	1.120	1.130	13,222	-0.05(-4.24%)
May 11, 2023	1.180	1.180	1.150	1.180	7,243	+0.00(+0.00%)
May 10, 2023	1.180	1.180	1.160	1.180	7,305	+0.00(+0.03%)
May 09, 2023	1.154	1.180	1.140	1.180	7,824	+0.01(+1.26%)
May 08, 2023	1.180	1.180	1.140	1.165	6,928	-0.00(-0.43%)
May 05, 2023	1.200	1.230	1.140	1.170	16,394	+0.04(+3.54%)
May 04, 2023	1.190	1.215	1.120	1.130	16,531	-0.07(-5.83%)
May 03, 2023	1.240	1.240	1.200	1.200	2,409	-0.03(-2.44%)
May 02, 2023	1.320	1.320	1.180	1.230	26,185	-0.07(-5.38%)
May 01, 2023	1.390	1.490	1.300	1.300	3,257	-0.02(-1.44%)
Apr 28, 2023	1.297	1.319	1.297	1.319	3,981	+0.04(+3.05%)
Apr 27, 2023	1.290	1.379	1.280	1.280	9,382	-0.02(-1.54%)
Apr 26, 2023	1.350	1.350	1.300	1.300	4,760	-0.03(-2.26%)
Apr 25, 2023	1.330	1.490	1.300	1.330	23,507	+0.02(+1.14%)
Apr 24, 2023	1.300	1.330	1.300	1.315	10,179	-0.01(-0.38%)
Apr 21, 2023	1.300	1.320	1.300	1.320	10,703	+0.01(+0.76%)
Apr 20, 2023	1.330	1.331	1.305	1.310	2,697	-0.03(-2.24%)
Apr 19, 2023	1.340	1.410	1.300	1.340	9,727	-0.04(-2.90%)
Apr 18, 2023	1.340	1.529	1.340	1.380	7,736	+0.00(+0.00%)
Apr 17, 2023	1.480	1.660	1.330	1.380	6,021	+0.03(+2.22%)
Apr 14, 2023	1.420	1.470	1.350	1.350	51,904	-0.06(-4.27%)
Apr 13, 2023	1.390	1.480	1.390	1.410	13,705	+0.01(+0.73%)
Apr 12, 2023	1.470	1.530	1.400	1.400	7,000	-0.05(-3.45%)
Apr 11, 2023	1.490	1.535	1.440	1.450	15,720	-0.02(-1.37%)
Apr 10, 2023	1.530	1.550	1.440	1.470	15,554	+0.01(+0.69%)
Apr 06, 2023	1.520	1.550	1.440	1.460	9,704	-0.09(-5.81%)
Apr 05, 2023	1.510	1.570	1.510	1.550	18,361	+0.04(+2.65%)
Apr 04, 2023	1.570	1.600	1.500	1.510	19,274	-0.07(-4.43%)

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.