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 )

0.9500 -0.1100 (-10.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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.
 
 
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.