Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.635 -0.020 (-1.20%)

Streaming Delayed Price Updated: 3:54 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	1.740	1.780	1.552	1.635	37,633	-0.02(-1.20%)
Dec 03, 2024	1.590	1.748	1.536	1.655	40,795	+0.09(+6.08%)
Dec 02, 2024	1.350	1.880	1.335	1.560	228,966	+0.18(+13.04%)
Nov 29, 2024	1.250	1.400	1.214	1.380	28,539	+0.07(+5.34%)
Nov 27, 2024	1.280	1.370	1.280	1.310	14,452	-0.03(-2.24%)
Nov 26, 2024	1.300	1.340	1.245	1.340	7,122	+0.08(+6.35%)
Nov 25, 2024	1.210	1.290	1.150	1.260	7,186	+0.01(+0.80%)
Nov 22, 2024	1.150	1.250	1.110	1.250	5,444	+0.06(+5.04%)
Nov 21, 2024	1.210	1.260	1.180	1.190	6,058	-0.04(-3.25%)
Nov 20, 2024	1.250	1.270	1.220	1.230	3,699	-0.12(-8.89%)
Nov 19, 2024	1.360	1.380	1.260	1.350	41,848	-0.04(-2.88%)
Nov 18, 2024	1.370	1.500	1.340	1.390	56,562	+0.09(+6.92%)
Nov 15, 2024	1.100	1.400	1.050	1.300	67,014	+0.18(+16.07%)
Nov 14, 2024	1.140	1.140	1.038	1.120	11,501	+0.05(+4.54%)
Nov 13, 2024	1.110	1.149	1.071	1.071	10,555	-0.04(-3.48%)
Nov 12, 2024	0.9900	1.140	0.9900	1.110	17,065	+0.07(+6.73%)
Nov 11, 2024	1.220	1.231	1.000	1.040	73,194	-0.13(-11.04%)
Nov 08, 2024	1.160	1.214	1.140	1.169	7,102	-0.00(-0.09%)
Nov 07, 2024	1.200	1.220	1.158	1.170	4,496	-0.04(-3.31%)
Nov 06, 2024	1.130	1.240	1.130	1.210	7,668	+0.08(+7.08%)
Nov 05, 2024	1.170	1.199	1.120	1.130	4,307	-0.04(-3.42%)
Nov 04, 2024	1.190	1.240	1.110	1.170	3,719	-0.08(-6.40%)
Nov 01, 2024	1.160	1.250	1.160	1.250	2,771	+0.02(+1.40%)
Oct 31, 2024	1.270	1.280	1.089	1.233	53,099	-0.11(-8.00%)
Oct 30, 2024	1.400	1.400	1.290	1.340	15,906	-0.08(-5.87%)
Oct 29, 2024	1.410	1.490	1.400	1.423	15,905	-0.03(-1.83%)
Oct 28, 2024	1.150	1.450	1.150	1.450	75,300	+0.32(+28.32%)
Oct 25, 2024	1.079	1.150	1.031	1.130	38,515	+0.10(+9.62%)
Oct 24, 2024	1.080	1.080	0.9500	1.031	40,671	-0.01(-0.88%)
Oct 23, 2024	1.080	1.080	0.9844	1.040	3,687	-0.04(-3.70%)
Oct 22, 2024	1.080	1.080	1.030	1.080	38,403	+0.04(+3.85%)
Oct 21, 2024	1.060	1.070	1.030	1.040	5,219	-0.01(-0.95%)
Oct 18, 2024	1.000	1.060	1.000	1.050	3,345	+0.02(+1.94%)
Oct 17, 2024	1.060	1.080	1.030	1.030	4,654	-0.03(-2.83%)
Oct 16, 2024	1.110	1.110	1.050	1.060	4,973	-0.07(-6.19%)
Oct 15, 2024	1.080	1.192	1.020	1.130	25,748	+0.06(+5.61%)
Oct 14, 2024	1.100	1.100	1.070	1.070	9,360	-0.03(-2.73%)
Oct 11, 2024	1.040	1.100	1.040	1.100	4,135	+0.05(+4.76%)
Oct 10, 2024	1.090	1.100	1.050	1.050	2,313	-0.02(-1.63%)
Oct 09, 2024	1.050	1.080	1.050	1.067	2,206	-0.01(-1.17%)
Oct 08, 2024	1.020	1.080	1.010	1.080	18,661	-0.02(-1.81%)
Oct 07, 2024	1.050	1.100	1.050	1.100	2,586	+0.07(+6.79%)
Oct 04, 2024	1.090	1.140	0.9825	1.030	18,693	-0.06(-5.50%)
Oct 03, 2024	1.070	1.110	0.9992	1.090	28,138	+0.01(+0.93%)
Oct 02, 2024	1.060	1.080	1.045	1.080	2,605	-0.01(-0.92%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices