Financial News

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.9600 1.149 0.8912 0.9800 609,313 +0.00(+0.10%)
May 23, 2024 0.8730 1.290 0.8500 0.9790 1,835,251 +0.01(+1.14%)
May 22, 2024 0.7898 1.070 0.7114 0.9680 2,339,801 +0.16(+19.77%)
May 21, 2024 0.6747 0.9599 0.6747 0.8082 8,253,421 +0.19(+30.38%)
May 20, 2024 0.5791 0.6300 0.5400 0.6199 47,932 +0.04(+6.88%)
May 17, 2024 0.5800 0.6300 0.5460 0.5800 119,218 +0.04(+7.61%)
May 16, 2024 0.5490 0.5880 0.5200 0.5390 13,848 -0.01(-1.62%)
May 15, 2024 0.5130 0.5871 0.4989 0.5479 106,292 +0.03(+6.80%)
May 14, 2024 0.5400 0.5500 0.4900 0.5130 74,230 -0.04(-6.73%)
May 13, 2024 0.5744 0.5887 0.5110 0.5500 181,844 -0.04(-6.78%)
May 10, 2024 0.6000 0.6300 0.5900 0.5900 732,627 +0.00(+0.61%)
May 09, 2024 0.6050 0.6050 0.5700 0.5864 8,711 -0.03(-5.42%)
May 08, 2024 0.6058 0.6440 0.5455 0.6200 115,935 -0.00(-0.32%)
May 07, 2024 0.6310 0.6600 0.6132 0.6220 77,003 -0.02(-2.35%)
May 06, 2024 0.6200 0.6800 0.5789 0.6370 360,663 +0.08(+13.75%)
May 03, 2024 0.5400 0.5779 0.5243 0.5600 37,146 +0.03(+5.86%)
May 02, 2024 0.5790 0.5790 0.5290 0.5290 24,605 -0.02(-3.11%)
May 01, 2024 0.5500 0.5680 0.5200 0.5460 60,048 -0.01(-0.91%)
Apr 30, 2024 0.6000 0.6000 0.5300 0.5510 71,474 -0.03(-4.65%)
Apr 29, 2024 0.5700 0.6000 0.5450 0.5779 128,587 +0.04(+7.02%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback