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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	1.030	1.060	1.030	1.050	18,747	-0.01(-0.94%)
Jul 31, 2023	1.080	1.080	1.040	1.060	19,031	+0.01(+0.95%)
Jul 28, 2023	1.050	1.070	1.040	1.050	19,949	+0.01(+0.96%)
Jul 27, 2023	1.050	1.060	1.010	1.040	10,545	-0.01(-0.95%)
Jul 26, 2023	1.030	1.050	1.010	1.050	34,717	+0.00(+0.00%)
Jul 25, 2023	0.9600	1.060	0.9600	1.050	46,506	+0.09(+9.81%)
Jul 24, 2023	1.000	1.010	0.9526	0.9562	53,776	-0.03(-3.42%)
Jul 21, 2023	1.013	1.050	0.9901	0.9901	11,800	-0.03(-2.93%)
Jul 20, 2023	1.040	1.050	0.9801	1.020	36,620	+0.02(+2.00%)
Jul 19, 2023	1.000	1.050	0.9800	1.000	38,543	-0.01(-0.99%)
Jul 18, 2023	1.010	1.028	0.9597	1.010	50,313	+0.03(+3.06%)
Jul 17, 2023	1.140	1.140	0.9000	0.9800	107,024	-0.10(-9.26%)
Jul 14, 2023	1.140	1.166	1.060	1.080	37,924	-0.05(-4.42%)
Jul 13, 2023	1.170	1.170	1.120	1.130	15,785	+0.00(+0.00%)
Jul 12, 2023	1.080	1.150	1.080	1.130	39,104	+0.03(+2.73%)
Jul 11, 2023	1.120	1.174	1.080	1.100	24,145	-0.01(-0.90%)
Jul 10, 2023	1.140	1.160	1.110	1.110	105,887	-0.03(-2.63%)
Jul 07, 2023	1.130	1.150	1.120	1.140	58,066	+0.01(+0.88%)
Jul 06, 2023	1.150	1.160	1.126	1.130	36,109	-0.02(-1.74%)
Jul 05, 2023	1.170	1.170	1.130	1.150	34,550	-0.03(-2.13%)

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.