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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.5540	0.5700	0.5310	0.5402	1,664	+0.01(+1.75%)
Jan 30, 2024	0.5301	0.5700	0.5283	0.5309	27,004	+0.00(+0.45%)
Jan 29, 2024	0.5453	0.5453	0.5212	0.5285	4,614	-0.01(-2.31%)
Jan 26, 2024	0.5110	0.6100	0.5110	0.5410	11,290	+0.03(+5.95%)
Jan 25, 2024	0.5207	0.5500	0.5106	0.5106	2,410	+0.00(+0.02%)
Jan 24, 2024	0.5174	0.5184	0.5100	0.5105	4,902	-0.02(-3.68%)
Jan 23, 2024	0.5775	0.5775	0.5275	0.5300	3,811	-0.02(-3.64%)
Jan 22, 2024	0.5200	0.5852	0.5200	0.5500	3,087	-0.00(-0.11%)
Jan 19, 2024	0.5302	0.5506	0.5302	0.5506	34,897	-0.02(-2.91%)
Jan 18, 2024	0.5610	0.5671	0.5152	0.5671	34,967	-0.00(-0.14%)
Jan 17, 2024	0.5820	0.5888	0.5600	0.5679	18,614	-0.01(-2.42%)
Jan 16, 2024	0.6000	0.6085	0.5798	0.5820	4,576	-0.03(-4.59%)
Jan 12, 2024	0.5829	0.6200	0.5829	0.6100	1,477	+0.03(+4.65%)
Jan 11, 2024	0.6030	0.6030	0.5829	0.5829	1,999	-0.05(-7.40%)
Jan 10, 2024	0.6300	0.6300	0.5900	0.6295	6,057	+0.03(+5.18%)
Jan 09, 2024	0.5533	0.6000	0.5533	0.5985	9,754	+0.05(+8.82%)
Jan 08, 2024	0.5500	0.5904	0.5450	0.5500	18,012	-0.01(-1.79%)
Jan 05, 2024	0.5800	0.6100	0.5583	0.5600	7,163	-0.03(-4.76%)
Jan 04, 2024	0.5300	0.6900	0.4980	0.5880	245,806	+0.03(+5.91%)
Jan 03, 2024	0.5450	0.5599	0.5450	0.5552	9,186	-0.01(-1.84%)
Jan 02, 2024	0.4969	0.5656	0.4969	0.5656	30,119	+0.06(+10.90%)
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%)

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.