Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.130 -0.030 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 1.200 1.200 1.130 1.175 63,324 -0.03(-2.89%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.