Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.070 +0.120 (+12.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2023 1.890 2.000 1.890 1.980 14,398 +0.03(+1.54%)
Jan 30, 2023 1.960 2.000 1.880 1.950 28,747 +0.08(+4.28%)
Jan 27, 2023 1.900 2.007 1.820 1.870 22,090 -0.08(-4.10%)
Jan 26, 2023 1.900 2.040 1.900 1.950 34,170 +0.05(+2.63%)
Jan 25, 2023 1.960 1.960 1.850 1.900 9,087 +0.03(+1.60%)
Jan 24, 2023 1.920 1.920 1.840 1.870 13,860 -0.02(-1.06%)
Jan 23, 2023 2.030 2.050 1.830 1.890 18,940 -0.01(-0.53%)
Jan 20, 2023 1.950 2.070 1.890 1.900 28,039 +0.04(+2.16%)
Jan 19, 2023 1.850 1.950 1.781 1.860 25,401 +0.01(+0.54%)
Jan 18, 2023 1.990 2.110 1.850 1.850 57,797 -0.07(-3.65%)
Jan 17, 2023 1.940 2.080 1.910 1.920 42,660 -0.06(-3.03%)
Jan 13, 2023 2.010 2.070 1.900 1.980 54,461 -0.02(-1.00%)
Jan 12, 2023 1.980 2.050 1.900 2.000 46,690 -0.02(-0.99%)
Jan 11, 2023 1.860 2.040 1.850 2.020 100,354 +0.20(+11.00%)
Jan 10, 2023 1.800 1.875 1.780 1.820 52,716 +0.07(+3.99%)
Jan 09, 2023 1.750 1.800 1.700 1.750 45,151 +0.09(+5.42%)
Jan 06, 2023 1.700 1.730 1.630 1.660 26,366 +0.04(+2.47%)
Jan 05, 2023 1.680 1.735 1.580 1.620 26,410 -0.03(-1.65%)
Jan 04, 2023 1.570 1.673 1.570 1.647 16,900 +0.05(+2.95%)
Jan 03, 2023 1.580 1.606 1.570 1.600 14,936 +0.08(+5.26%)
Dec 30, 2022 1.640 1.650 1.430 1.520 76,832 -0.08(-5.00%)
Dec 29, 2022 1.480 1.680 1.480 1.600 28,195 +0.06(+3.90%)
Dec 28, 2022 1.540 1.560 1.430 1.540 15,309 -0.05(-3.14%)
Dec 27, 2022 1.440 1.640 1.420 1.590 34,025 +0.09(+6.00%)
Dec 23, 2022 1.460 1.550 1.460 1.500 18,961 +0.06(+4.17%)
Dec 22, 2022 1.500 1.721 1.410 1.440 28,064 -0.06(-4.00%)
Dec 21, 2022 1.663 1.760 1.500 1.500 55,975 -0.11(-6.83%)
Dec 20, 2022 1.400 1.630 1.400 1.610 54,219 +0.19(+13.38%)
Dec 19, 2022 1.550 1.600 1.400 1.420 71,307 -0.17(-10.69%)
Dec 16, 2022 1.800 1.940 1.590 1.590 326,652 -0.14(-8.09%)
Dec 15, 2022 1.630 1.850 1.630 1.730 168,389 +0.03(+1.76%)
Dec 14, 2022 1.670 1.700 1.590 1.700 52,649 +0.09(+5.59%)
Dec 13, 2022 1.470 1.660 1.470 1.610 107,244 +0.19(+13.38%)
Dec 12, 2022 1.530 1.530 1.420 1.420 30,103 -0.06(-4.05%)
Dec 09, 2022 1.520 1.520 1.460 1.480 17,219 +0.01(+0.68%)
Dec 08, 2022 1.520 1.520 1.441 1.470 27,321 -0.02(-1.34%)
Dec 07, 2022 1.510 1.510 1.440 1.490 14,107 +0.05(+3.47%)
Dec 06, 2022 1.500 1.520 1.420 1.440 26,607 -0.02(-1.37%)
Dec 05, 2022 1.480 1.550 1.440 1.460 35,037 +0.02(+1.39%)
Dec 02, 2022 1.490 1.490 1.416 1.440 68,098 +0.02(+1.41%)
Dec 01, 2022 1.352 1.420 1.351 1.420 26,966 +0.05(+3.65%)
Nov 30, 2022 1.316 1.370 1.316 1.370 8,166 +0.07(+5.38%)
Nov 29, 2022 1.450 1.450 1.290 1.300 33,787 -0.04(-2.99%)
Nov 28, 2022 1.365 1.390 1.300 1.340 47,154 +0.02(+1.52%)
Nov 25, 2022 1.400 1.400 1.310 1.320 12,151 +0.03(+2.33%)
Nov 23, 2022 1.450 1.450 1.270 1.290 48,012 -0.07(-5.15%)
Nov 22, 2022 1.300 1.360 1.299 1.360 7,294 +0.05(+3.82%)
Nov 21, 2022 1.290 1.347 1.260 1.310 17,789 +0.02(+1.55%)
Nov 18, 2022 1.290 1.333 1.245 1.290 24,197 +0.06(+4.88%)
Nov 17, 2022 1.290 1.320 1.220 1.230 52,705 -0.05(-3.91%)
Nov 16, 2022 1.340 1.340 1.280 1.280 29,023 +0.03(+2.40%)
Nov 15, 2022 1.410 1.410 1.250 1.250 94,734 -0.16(-11.35%)
Nov 14, 2022 1.440 1.440 1.390 1.410 27,738 +0.02(+1.44%)
Nov 11, 2022 1.410 1.430 1.360 1.390 60,128 -0.03(-2.11%)
Nov 10, 2022 1.390 1.420 1.350 1.420 60,029 +0.07(+4.84%)
Nov 09, 2022 1.430 1.430 1.330 1.354 60,773 -0.05(-3.26%)
Nov 08, 2022 1.400 1.440 1.380 1.400 95,161 +0.00(+0.00%)
Nov 07, 2022 1.320 1.400 1.302 1.400 79,124 +0.11(+8.53%)
Nov 04, 2022 1.370 1.370 1.240 1.290 64,513 -0.05(-3.73%)
Nov 03, 2022 1.200 1.390 1.190 1.340 173,605 +0.15(+12.61%)
Nov 02, 2022 1.380 1.380 1.180 1.190 31,691 -0.12(-9.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.