Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

1.030 -0.060 (-5.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 4, 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 (%)
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%)
Oct 01, 2024 1.056 1.100 1.055 1.090 5,642 +0.01(+0.93%)
Sep 30, 2024 1.070 1.080 1.020 1.080 2,294 -0.01(-0.92%)
Sep 27, 2024 1.090 1.130 1.040 1.090 11,380 +0.03(+2.83%)
Sep 26, 2024 1.060 1.083 1.000 1.060 7,911 +0.01(+0.95%)
Sep 25, 2024 0.9600 1.050 0.9500 1.050 15,871 +0.15(+16.67%)
Sep 24, 2024 0.9740 1.060 0.8935 0.9000 84,089 -0.12(-11.76%)
Sep 23, 2024 1.050 1.060 1.020 1.020 5,394 -0.04(-3.77%)
Sep 20, 2024 0.9700 1.060 0.9400 1.060 2,464 +0.06(+6.00%)
Sep 19, 2024 0.9700 1.010 0.9700 1.000 9,766 -0.01(-0.99%)
Sep 18, 2024 1.060 1.060 1.010 1.010 5,440 -0.02(-1.94%)
Sep 17, 2024 0.9250 1.140 0.9250 1.030 82,160 +0.09(+9.57%)
Sep 16, 2024 0.8200 1.060 0.8200 0.9400 13,543 -0.02(-2.08%)
Sep 13, 2024 0.9300 0.9700 0.8800 0.9600 6,074 +0.07(+8.47%)
Sep 12, 2024 0.8746 0.9700 0.8000 0.8850 41,300 +0.01(+1.02%)
Sep 11, 2024 0.8401 0.8761 0.7500 0.8761 55,004 +0.04(+4.29%)
Sep 10, 2024 0.7700 0.8926 0.7732 0.8401 701,932 -0.11(-11.57%)
Sep 09, 2024 0.9000 1.150 0.9050 0.9500 43,215 +0.05(+6.15%)
Sep 06, 2024 0.9700 0.9700 0.8500 0.8950 8,627 +0.05(+6.02%)
Sep 05, 2024 0.9500 0.9500 0.8442 0.8442 6,320 -0.12(-12.52%)
Sep 04, 2024 1.049 1.049 0.9000 0.9650 10,487 -0.09(-8.10%)
Sep 03, 2024 1.030 1.080 1.021 1.050 14,986 +0.03(+2.94%)
Aug 30, 2024 1.000 1.020 0.9750 1.020 24,284 +0.05(+4.69%)
Aug 29, 2024 0.9600 1.030 0.9401 0.9743 11,566 +0.02(+2.55%)
Aug 28, 2024 0.9401 1.030 0.9401 0.9501 5,805 +0.01(+1.06%)
Aug 27, 2024 0.9471 0.9800 0.9401 0.9401 2,956 -0.01(-0.74%)
Aug 26, 2024 0.9401 0.9471 0.9401 0.9471 1,682 -0.01(-0.84%)
Aug 23, 2024 0.9201 1.080 0.9201 0.9551 16,602 -0.04(-3.85%)
Aug 22, 2024 1.000 1.000 0.9001 0.9933 12,982 +0.03(+3.47%)
Aug 21, 2024 0.9700 1.000 0.9400 0.9600 3,329 -0.03(-3.27%)
Aug 20, 2024 0.9502 0.9925 0.9302 0.9925 28,401 +0.04(+4.45%)
Aug 19, 2024 0.9000 0.9799 0.8701 0.9502 10,790 +0.06(+6.46%)
Aug 16, 2024 0.9000 0.9000 0.8500 0.8925 13,829 +0.04(+5.00%)
Aug 15, 2024 0.9000 0.9000 0.7700 0.8500 46,707 +0.09(+11.13%)
Aug 14, 2024 0.8000 0.8000 0.7649 0.7649 5,632 -0.07(-8.83%)
Aug 13, 2024 0.7910 0.8390 0.7910 0.8390 900 +0.04(+4.87%)
Aug 12, 2024 0.7600 0.8400 0.7600 0.8000 4,009 +0.04(+5.25%)
Aug 09, 2024 0.7609 0.7609 0.7600 0.7601 1,484 -0.01(-0.83%)
Aug 08, 2024 0.7401 0.8599 0.7401 0.7665 4,536 -0.01(-1.48%)
Aug 07, 2024 0.8085 0.8499 0.7300 0.7780 4,854 +0.01(+1.04%)
Aug 06, 2024 0.7300 0.7850 0.7300 0.7700 22,922 +0.04(+5.48%)
Aug 05, 2024 0.8600 0.8600 0.7258 0.7300 24,866 -0.16(-17.93%)
Aug 02, 2024 0.8700 0.8900 0.8205 0.8895 8,170 +0.02(+2.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.