Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5400 -0.0290 (-5.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.5680 0.5695 0.5176 0.5400 55,394 -0.03(-5.10%)
Apr 25, 2024 0.5900 0.6100 0.5300 0.5690 222,446 -0.03(-4.45%)
Apr 24, 2024 0.5000 0.6198 0.4520 0.5955 1,052,158 +0.11(+21.53%)
Apr 23, 2024 0.5900 0.7400 0.4760 0.4900 1,294,563 -0.12(-19.51%)
Apr 22, 2024 0.4880 0.6585 0.4700 0.6088 7,346,383 +0.17(+38.68%)
Apr 19, 2024 0.4700 0.4769 0.4200 0.4390 59,498 -0.02(-4.54%)
Apr 18, 2024 0.3999 0.4600 0.3998 0.4599 74,403 +0.07(+18.26%)
Apr 17, 2024 0.4200 0.4210 0.3889 0.3889 2,730 -0.04(-8.47%)
Apr 16, 2024 0.4250 0.4385 0.4129 0.4249 9,119 +0.02(+6.04%)
Apr 15, 2024 0.4100 0.4204 0.4002 0.4007 11,111 -0.02(-4.02%)
Apr 12, 2024 0.4175 0.4175 0.4175 0.4175 12,819 +0.01(+3.01%)
Apr 11, 2024 0.4003 0.4203 0.4003 0.4053 3,177 -0.00(-0.49%)
Apr 10, 2024 0.4399 0.4400 0.4001 0.4073 43,816 +0.01(+1.82%)
Apr 09, 2024 0.4039 0.4399 0.4000 0.4000 6,225 +0.00(+0.00%)
Apr 08, 2024 0.4250 0.4475 0.4000 0.4000 4,871 +0.01(+1.78%)
Apr 05, 2024 0.4200 0.4200 0.3900 0.3930 46,851 -0.02(-5.64%)
Apr 04, 2024 0.4500 0.4505 0.3930 0.4165 72,501 -0.02(-5.34%)
Apr 03, 2024 0.4600 0.4673 0.4400 0.4400 1,877 +0.00(+0.23%)
Apr 02, 2024 0.4500 0.4500 0.4052 0.4390 149,329 -0.01(-2.44%)
Apr 01, 2024 0.4800 0.4825 0.4499 0.4500 111,253 -0.03(-6.29%)
Mar 28, 2024 0.4431 0.5000 0.4431 0.4802 30,991 +0.03(+7.45%)
Mar 27, 2024 0.4510 0.4685 0.4469 0.4469 122,651 -0.02(-3.89%)
Mar 26, 2024 0.4939 0.5200 0.4650 0.4650 35,517 -0.01(-1.11%)
Mar 25, 2024 0.4900 0.4900 0.4702 0.4702 14,924 +0.01(+2.00%)
Mar 22, 2024 0.5000 0.5000 0.4500 0.4610 19,253 -0.04(-7.80%)
Mar 21, 2024 0.5200 0.5300 0.5000 0.5000 31,599 -0.05(-9.09%)
Mar 20, 2024 0.5500 0.5800 0.5348 0.5500 24,472 +0.03(+5.77%)
Mar 19, 2024 0.4500 0.5950 0.4500 0.5200 52,635 +0.08(+17.67%)
Mar 18, 2024 0.4468 0.4500 0.4400 0.4419 11,727 -0.01(-1.58%)
Mar 15, 2024 0.4392 0.4490 0.4392 0.4490 47,312 +0.01(+2.63%)
Mar 14, 2024 0.4401 0.4499 0.4365 0.4375 12,711 -0.01(-2.78%)
Mar 13, 2024 0.4400 0.4550 0.4400 0.4500 15,902 +0.01(+2.27%)
Mar 12, 2024 0.4685 0.4685 0.4384 0.4400 22,809 -0.03(-7.31%)
Mar 11, 2024 0.4800 0.4800 0.4500 0.4747 47,448 -0.01(-1.10%)
Mar 08, 2024 0.4900 0.5000 0.4800 0.4800 16,239 -0.01(-2.04%)
Mar 07, 2024 0.4900 0.4910 0.4900 0.4900 819 +0.00(+0.00%)
Mar 06, 2024 0.4810 0.5034 0.4800 0.4900 13,822 +0.01(+2.06%)
Mar 05, 2024 0.4860 0.5280 0.4800 0.4801 18,602 +0.00(+0.02%)
Mar 04, 2024 0.5089 0.5089 0.4800 0.4800 17,785 -0.03(-5.70%)
Mar 01, 2024 0.4900 0.5138 0.4900 0.5090 14,967 +0.03(+6.04%)
Feb 29, 2024 0.4900 0.4900 0.4800 0.4800 38,129 -0.01(-2.26%)
Feb 28, 2024 0.5029 0.5030 0.4911 0.4911 3,164 -0.01(-2.56%)
Feb 27, 2024 0.4900 0.5188 0.4900 0.5040 17,290 +0.00(+0.80%)
Feb 26, 2024 0.5200 0.5200 0.4959 0.5000 9,203 +0.01(+1.40%)
Feb 23, 2024 0.5400 0.5400 0.4780 0.4931 10,697 +0.01(+2.24%)
Feb 22, 2024 0.5100 0.5100 0.4823 0.4823 2,568 -0.03(-5.06%)
Feb 21, 2024 0.5288 0.5288 0.4988 0.5080 34,573 +0.00(+0.69%)
Feb 20, 2024 0.5372 0.5389 0.4871 0.5045 24,350 +0.00(+0.88%)
Feb 16, 2024 0.5000 0.5156 0.4952 0.5001 17,009 +0.00(+0.02%)
Feb 15, 2024 0.5110 0.5149 0.4951 0.5000 7,035 -0.03(-5.66%)
Feb 14, 2024 0.5201 0.5599 0.4975 0.5300 28,476 +0.01(+1.81%)
Feb 13, 2024 0.6369 0.6369 0.5200 0.5206 14,421 -0.02(-3.77%)
Feb 12, 2024 0.5300 0.5800 0.5100 0.5410 3,301 +0.03(+6.08%)
Feb 09, 2024 0.5051 0.5257 0.5051 0.5100 18,545 -0.03(-5.47%)
Feb 08, 2024 0.5200 0.5500 0.5200 0.5395 16,389 -0.04(-6.98%)
Feb 07, 2024 0.5581 0.5900 0.5050 0.5800 13,550 +0.03(+6.21%)
Feb 06, 2024 0.5898 0.5900 0.5200 0.5461 2,008 -0.04(-7.41%)
Feb 05, 2024 0.5050 0.5900 0.5050 0.5898 14,014 +0.08(+16.77%)
Feb 02, 2024 0.5527 0.5800 0.5051 0.5051 2,410 -0.04(-6.48%)
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.