Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.9956 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 15, 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 15, 2024 1.170 1.170 0.9953 0.9956 59,407 -0.11(-10.31%)
Jul 12, 2024 1.100 1.140 1.040 1.110 20,494 +0.04(+3.28%)
Jul 11, 2024 0.9205 1.080 0.9200 1.075 68,649 +0.13(+13.26%)
Jul 10, 2024 1.020 1.045 0.9016 0.9490 123,994 -0.10(-9.62%)
Jul 09, 2024 1.100 1.160 1.010 1.050 105,297 -0.05(-4.53%)
Jul 08, 2024 1.200 1.200 1.050 1.100 71,913 -0.07(-6.00%)
Jul 05, 2024 1.110 1.220 1.102 1.170 36,813 -0.02(-1.68%)
Jul 03, 2024 1.310 1.330 1.145 1.190 40,812 -0.05(-3.64%)
Jul 02, 2024 1.130 1.244 1.110 1.235 63,333 +0.07(+6.01%)
Jul 01, 2024 1.190 1.200 0.9500 1.165 60,041 +0.01(+0.43%)
Jun 28, 2024 1.180 1.270 1.030 1.160 211,523 +0.00(+0.43%)
Jun 27, 2024 1.175 1.190 1.110 1.155 48,628 -0.01(-1.28%)
Jun 26, 2024 1.220 1.220 1.110 1.170 42,983 -0.01(-0.85%)
Jun 25, 2024 1.280 1.320 1.170 1.180 48,075 -0.12(-9.23%)
Jun 24, 2024 1.460 1.460 1.260 1.300 85,572 -0.10(-7.14%)
Jun 21, 2024 1.320 1.400 1.255 1.400 67,694 +0.09(+6.87%)
Jun 20, 2024 1.200 1.436 1.200 1.310 139,091 +0.07(+6.07%)
Jun 18, 2024 1.410 1.460 1.220 1.235 129,058 -0.16(-11.79%)
Jun 17, 2024 1.530 1.800 1.330 1.400 268,591 -0.12(-7.89%)
Jun 14, 2024 1.330 1.599 1.260 1.520 400,927 +0.25(+19.69%)
Jun 13, 2024 1.180 1.370 1.120 1.270 335,105 +0.12(+10.43%)
Jun 12, 2024 1.110 1.160 1.051 1.150 111,223 +0.05(+4.55%)
Jun 11, 2024 1.090 1.120 1.050 1.100 94,178 +0.03(+2.80%)
Jun 10, 2024 0.9500 1.090 0.9549 1.070 97,424 +0.12(+12.63%)
Jun 07, 2024 0.9700 1.080 0.9100 0.9500 343,785 -0.11(-10.04%)
Jun 06, 2024 1.110 1.150 1.020 1.056 217,197 -0.09(-8.17%)
Jun 05, 2024 1.050 1.200 1.050 1.150 363,592 +0.03(+2.68%)
Jun 04, 2024 1.120 1.180 1.100 1.120 198,042 +0.00(+0.00%)
Jun 03, 2024 1.050 1.200 1.050 1.120 318,120 -0.01(-0.88%)
May 31, 2024 1.130 1.163 1.100 1.130 142,524 -0.03(-2.59%)
May 30, 2024 1.200 1.200 0.9850 1.160 440,229 +0.06(+5.45%)
May 29, 2024 1.150 1.240 0.9800 1.100 1,470,442 -0.23(-17.29%)
May 28, 2024 1.130 1.468 1.080 1.330 6,352,248 +0.35(+35.71%)
May 24, 2024 0.9600 1.149 0.8912 0.9800 614,264 +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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.