Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wonderfilm Media Corp (OP: WDRFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 10, 2020 0.0822 0.0822 0.0822 0 -0.00(-2.61%)
Jun 09, 2020 0.0844 0.0844 0.0844 0.0844 5,225 -0.02(-21.12%)
Jun 08, 2020 0.0884 0.1070 0.0822 0.1070 136,288 +0.01(+12.39%)
Jun 04, 2020 0.0952 0.0952 0.0952 0 -0.01(-9.76%)
Jun 03, 2020 0.1055 0.1055 0.1055 36 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1055 0.0975 0.1055 73,000 +0.01(+5.50%)
Jun 01, 2020 0.0960 0.1000 0.0960 0.1000 25,025 -0.01(-6.02%)
May 29, 2020 0.1064 0.1064 0.1064 0.1064 200 +0.02(+22.30%)
May 28, 2020 0.1100 0.1100 0.0870 0.0870 4,009 -0.02(-20.91%)
May 27, 2020 0.0850 0.1100 0.0850 0.1100 76,692 +0.03(+32.05%)
May 26, 2020 0.0968 0.0968 0.0833 0.0833 20,250 -0.01(-13.86%)
May 22, 2020 0.0925 0.1010 0.0925 0.0967 40,300 -0.00(-4.26%)
May 21, 2020 0.1078 0.1176 0.1010 0.1010 18,280 -0.01(-10.62%)
May 20, 2020 0.0960 0.1250 0.0900 0.1130 443,789 +0.03(+39.51%)
May 19, 2020 0.0790 0.0828 0.0719 0.0810 207,000 -0.01(-10.00%)
May 18, 2020 0.0901 0.0901 0.0900 0.0900 2,000 +0.02(+20.81%)
May 15, 2020 0.0870 0.0930 0.0695 0.0745 94,600 -0.01(-13.77%)
May 14, 2020 0.0864 0.0864 0.0864 0.0864 2,677 +0.00(+5.37%)
May 12, 2020 0.0820 0.0820 0.0820 0 -0.01(-6.82%)
May 11, 2020 0.0880 0.0880 0.0880 0.0880 631 +0.02(+33.74%)
May 06, 2020 0.0658 0.0658 0.0658 0 +0.00(+0.15%)
May 05, 2020 0.0657 0.0657 0.0657 0.0657 1,300 -0.02(-20.84%)
May 04, 2020 0.0880 0.0880 0.0830 0.0830 8,000 +0.00(+0.00%)
May 01, 2020 0.0830 0.0830 0.0830 0.0830 65,000 -0.00(-1.78%)
Apr 30, 2020 0.0851 0.0851 0.0845 0.0845 30,000 +0.00(+2.30%)
Apr 28, 2020 0.0826 0.0826 0.0826 0 -0.01(-9.13%)
Apr 27, 2020 0.0700 0.0909 0.0700 0.0909 16,109 +0.00(+4.48%)
Apr 24, 2020 0.0870 0.0870 0.0870 20 +0.00(+0.00%)
Apr 23, 2020 0.0779 0.0870 0.0779 0.0870 1,135 -0.01(-5.95%)
Apr 22, 2020 0.0810 0.0925 0.0810 0.0925 19,200 +0.00(+3.35%)
Apr 21, 2020 0.0749 0.0895 0.0749 0.0895 1,100 +0.00(+5.42%)
Apr 20, 2020 0.0849 0.0849 0.0849 0.0849 250 -0.01(-10.63%)
Apr 17, 2020 0.0930 0.1000 0.0930 0.0950 12,600 -0.02(-18.24%)
Apr 15, 2020 0.1162 0.1162 0.1162 0 +0.03(+36.87%)
Apr 14, 2020 0.0740 0.0849 0.0647 0.0849 27,700 -0.00(-3.52%)
Apr 13, 2020 0.0730 0.0892 0.0700 0.0880 98,600 +0.01(+18.92%)
Apr 09, 2020 0.0648 0.0740 0.0647 0.0740 77,400 +0.01(+23.33%)
Apr 08, 2020 0.0667 0.0691 0.0589 0.0600 51,380 -0.02(-22.18%)
Apr 07, 2020 0.0776 0.0840 0.0771 0.0771 44,400 -0.02(-17.45%)
Apr 06, 2020 0.0800 0.0934 0.0800 0.0934 3,801 -0.05(-35.14%)
Apr 03, 2020 0.0661 0.1440 0.0661 0.1440 9,300 +0.00(+3.23%)
Apr 02, 2020 0.1092 0.1395 0.1092 0.1395 32,847 +0.07(+90.57%)
Mar 31, 2020 0.0732 0.0732 0.0732 0 +0.01(+22.00%)
Mar 30, 2020 0.0763 0.0820 0.0600 0.0600 2,450 -0.02(-24.62%)
Mar 27, 2020 0.0700 0.0870 0.0650 0.0796 60,300 -0.01(-11.56%)
Mar 26, 2020 0.0784 0.0900 0.0462 0.0900 126,391 +0.02(+28.57%)
Mar 24, 2020 0.0700 0.0700 0.0700 0 -0.00(-5.28%)
Mar 20, 2020 0.0739 0.0739 0.0739 0 -0.01(-7.63%)
Mar 19, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Mar 18, 2020 0.0700 0.0700 0.0700 0.0700 4,100 +0.00(+0.00%)
Mar 17, 2020 0.0801 0.0801 0.0700 0.0700 2,500 -0.01(-12.50%)
Mar 13, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 11, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 10, 2020 0.0750 0.0750 0.0750 0.0750 1,700 -0.04(-31.82%)
Mar 06, 2020 0.1100 0.1100 0.1100 0 +0.04(+57.14%)
Mar 05, 2020 0.1075 0.1450 0.0700 0.0700 8,250 -0.00(-6.67%)
Mar 04, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.03(-25.60%)
Mar 03, 2020 0.1000 0.1008 0.1000 0.1008 4,500 -0.02(-19.36%)
Mar 02, 2020 0.1000 0.1500 0.1000 0.1250 104,548 +0.04(+38.89%)
Feb 28, 2020 0.0900 0.0900 0.0900 0.0900 19,900 -0.01(-10.00%)
Feb 27, 2020 0.0900 0.1000 0.0900 0.1000 22,100 +0.01(+11.11%)
Feb 25, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 24, 2020 0.1299 0.1300 0.1000 0.1000 30,190 -0.00(-4.76%)
Feb 20, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 19, 2020 0.0900 0.1050 0.0900 0.1050 2,000 +0.00(+0.00%)
Feb 14, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 10, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2020 0.1099 0.1099 0.1000 0.1000 42,100 -0.01(-10.23%)
Feb 06, 2020 0.1017 0.1114 0.1017 0.1114 1,900 +0.01(+11.40%)
Feb 05, 2020 0.1100 0.1100 0.1000 0.1000 3,051 -0.01(-13.04%)
Feb 04, 2020 0.1150 0.1150 0.1150 0.1150 200 +0.03(+35.29%)
Jan 30, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 29, 2020 0.0851 0.0851 0.0850 0.0850 15,000 +0.00(+0.00%)
Jan 28, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Jan 27, 2020 0.0949 0.0950 0.0949 0.0950 3,500 +0.00(+0.00%)
Jan 23, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 21, 2020 0.0950 0.0950 0.0950 0 -0.04(-32.09%)
Jan 17, 2020 0.1400 0.1400 0.1399 0.1399 4,200 -0.01(-3.52%)
Jan 16, 2020 0.1000 0.1530 0.0999 0.1450 135,661 +0.05(+46.91%)
Jan 15, 2020 0.0810 0.0987 0.0810 0.0987 90,275 +0.02(+21.85%)
Jan 14, 2020 0.0811 0.0811 0.0810 0.0810 100,777 -0.01(-12.62%)
Jan 13, 2020 0.0927 0.0927 0.0927 0.0927 13,750 -0.03(-22.75%)
Jan 10, 2020 0.1199 0.1200 0.1199 0.1200 1,700 +0.01(+13.21%)
Jan 08, 2020 0.1060 0.1060 0.1060 0 -0.01(-11.67%)
Jan 03, 2020 0.1200 0.1200 0.1200 0 +0.04(+48.15%)
Jan 02, 2020 0.1199 0.1200 0.0780 0.0810 143,761 -0.01(-14.74%)
Dec 31, 2019 0.1049 0.1412 0.0950 0.0950 102,800 +0.00(+0.00%)
Dec 30, 2019 0.0842 0.1090 0.0779 0.0950 152,099 +0.01(+11.76%)
Dec 27, 2019 0.0847 0.0894 0.0780 0.0850 241,000 -0.01(-11.46%)
Dec 26, 2019 0.0800 0.0960 0.0800 0.0960 138,520 +0.02(+28.86%)
Dec 24, 2019 0.0759 0.0850 0.0721 0.0745 124,000 -0.01(-9.15%)
Dec 23, 2019 0.0951 0.0951 0.0800 0.0820 80,323 -0.00(-4.54%)
Dec 20, 2019 0.0800 0.0900 0.0800 0.0859 115,300 -0.01(-11.44%)
Dec 19, 2019 0.1020 0.1020 0.0940 0.0970 10,142 -0.00(-1.92%)
Dec 18, 2019 0.0934 0.0989 0.0819 0.0989 96,500 +0.00(+5.21%)
Dec 17, 2019 0.0920 0.0940 0.0819 0.0940 274,000 +0.00(+4.44%)
Dec 16, 2019 0.0920 0.0950 0.0900 0.0900 73,525 -0.00(-2.17%)
Dec 13, 2019 0.0952 0.0985 0.0900 0.0920 42,500 -0.00(-3.46%)
Dec 12, 2019 0.0910 0.0986 0.0910 0.0953 22,787 +0.01(+5.89%)
Dec 11, 2019 0.0982 0.0982 0.0900 0.0900 563 -0.00(-2.70%)
Dec 10, 2019 0.1026 0.1059 0.0900 0.0925 104,965 -0.01(-12.65%)
Dec 09, 2019 0.1000 0.1059 0.1000 0.1059 8,000 +0.01(+7.51%)
Dec 06, 2019 0.0985 0.0985 0.0985 0.0985 2,000 -0.00(-3.81%)
Dec 05, 2019 0.1080 0.1080 0.1024 0.1024 5,909 +0.00(+4.17%)
Dec 04, 2019 0.1000 0.1060 0.0916 0.0983 17,147 -0.00(-1.70%)
Dec 03, 2019 0.1040 0.1040 0.1000 0.1000 15,500 -0.00(-1.48%)
Dec 02, 2019 0.1055 0.1055 0.1015 0.1015 2,500 -0.02(-13.10%)
Nov 29, 2019 0.0995 0.1168 0.0995 0.1168 1,500 +0.02(+16.80%)
Nov 27, 2019 0.1100 0.1180 0.0964 0.1000 58,100 -0.00(-4.76%)
Nov 26, 2019 0.1055 0.1055 0.1000 0.1050 18,005 +0.00(+5.00%)
Nov 25, 2019 0.0900 0.1066 0.0900 0.1000 8,623 -0.00(-1.96%)
Nov 22, 2019 0.1226 0.1226 0.1020 0.1020 47,100 -0.01(-11.30%)
Nov 21, 2019 0.1150 0.1150 0.1150 0.1150 25,070 +0.01(+4.55%)
Nov 20, 2019 0.1178 0.1200 0.1100 0.1100 30,900 -0.01(-8.33%)
Nov 19, 2019 0.1215 0.1290 0.1199 0.1200 90,000 -0.02(-15.01%)
Nov 18, 2019 0.1412 0.1412 0.1412 0.1412 1,050 +0.00(+0.14%)
Nov 15, 2019 0.1364 0.1410 0.1340 0.1410 109,100 -0.00(-1.81%)
Nov 14, 2019 0.1520 0.1520 0.1280 0.1436 107,523 -0.01(-3.56%)
Nov 13, 2019 0.1500 0.1500 0.1370 0.1489 2,150 -0.00(-0.07%)
Nov 12, 2019 0.1448 0.1514 0.1320 0.1490 176,862 -0.00(-3.12%)
Nov 11, 2019 0.1402 0.1630 0.1304 0.1538 167,276 +0.02(+18.31%)
Nov 08, 2019 0.1362 0.1410 0.1300 0.1300 32,700 +0.00(+0.78%)
Nov 07, 2019 0.1420 0.1420 0.1240 0.1290 6,675 -0.01(-8.90%)
Nov 06, 2019 0.1400 0.1416 0.1350 0.1416 62,828 +0.01(+7.27%)
Nov 05, 2019 0.1427 0.1427 0.1320 0.1320 19,266 -0.01(-9.40%)
Nov 04, 2019 0.1390 0.1457 0.1385 0.1457 51,825 +0.01(+5.50%)
Nov 01, 2019 0.1424 0.1424 0.1381 0.1381 29,800 -0.00(-1.36%)
Oct 31, 2019 0.1440 0.1440 0.1252 0.1400 181,600 +0.01(+7.61%)
Oct 30, 2019 0.1140 0.1301 0.1140 0.1301 287,800 +0.02(+13.13%)
Oct 29, 2019 0.1100 0.1160 0.1032 0.1150 40,555 +0.00(+3.60%)
Oct 28, 2019 0.1157 0.1157 0.1020 0.1110 20,600 -0.02(-12.87%)
Oct 25, 2019 0.1300 0.1359 0.1262 0.1274 8,300 -0.01(-5.91%)
Oct 24, 2019 0.1356 0.1408 0.1350 0.1354 41,800 -0.01(-4.31%)
Oct 23, 2019 0.1386 0.1422 0.1360 0.1415 23,392 +0.01(+5.91%)
Oct 22, 2019 0.1460 0.1460 0.1298 0.1336 45,599 -0.01(-4.57%)
Oct 21, 2019 0.1438 0.1462 0.1400 0.1400 3,300 +0.02(+12.00%)
Oct 18, 2019 0.1167 0.1320 0.1141 0.1250 55,200 -0.01(-3.85%)
Oct 17, 2019 0.1500 0.1500 0.1300 0.1300 8,333 -0.02(-15.03%)
Oct 16, 2019 0.1423 0.1570 0.1363 0.1530 130,650 +0.01(+9.29%)
Oct 15, 2019 0.1326 0.1400 0.1326 0.1400 44,076 +0.00(+1.45%)
Oct 14, 2019 0.1399 0.1399 0.1350 0.1380 4,030 +0.01(+4.94%)
Oct 11, 2019 0.0950 0.1390 0.0950 0.1315 135,300 +0.05(+64.38%)
Oct 10, 2019 0.0788 0.0800 0.0788 0.0800 10,528 +0.00(+0.00%)
Oct 09, 2019 0.0804 0.0804 0.0787 0.0800 19,200 +0.00(+6.52%)
Oct 08, 2019 0.0900 0.0900 0.0751 0.0751 34,777 -0.03(-27.09%)
Oct 07, 2019 0.0958 0.1070 0.0958 0.1030 7,900 +0.00(+1.78%)
Oct 04, 2019 0.1035 0.1080 0.1012 0.1012 15,000 -0.00(-1.75%)
Oct 03, 2019 0.1030 0.1030 0.1030 0.1030 25,000 +0.00(+0.98%)
Oct 02, 2019 0.1020 0.1045 0.1000 0.1020 51,028 -0.00(-2.86%)
Oct 01, 2019 0.1097 0.1098 0.1050 0.1050 35,000 +0.00(+3.04%)
Sep 30, 2019 0.0870 0.1045 0.0870 0.1019 24,674 +0.00(+3.87%)
Sep 27, 2019 0.1025 0.1110 0.0981 0.0981 39,900 -0.00(-1.90%)
Sep 26, 2019 0.1100 0.1100 0.1000 0.1000 37,000 -0.01(-9.50%)
Sep 25, 2019 0.1105 0.1105 0.1105 0.1105 3,000 -0.01(-9.80%)
Sep 24, 2019 0.1129 0.1270 0.1129 0.1225 11,960 -0.00(-3.54%)
Sep 20, 2019 0.1270 0.1270 0.1270 0 +0.01(+5.83%)
Sep 19, 2019 0.1245 0.1281 0.1200 0.1200 35,000 -0.00(-3.54%)
Sep 18, 2019 0.1244 0.1244 0.1187 0.1244 22,544 +0.00(+3.67%)
Sep 17, 2019 0.1200 0.1200 0.1200 0.1200 7,866 -0.00(-3.77%)
Sep 16, 2019 0.1283 0.1321 0.1247 0.1247 33,234 -0.01(-8.98%)
Sep 13, 2019 0.1250 0.1370 0.1250 0.1370 2,400 +0.01(+4.74%)
Sep 12, 2019 0.1300 0.1308 0.1267 0.1308 22,400 +0.00(+0.62%)
Sep 11, 2019 0.1270 0.1300 0.1270 0.1300 11,000 -0.01(-3.70%)
Sep 10, 2019 0.1150 0.1350 0.1150 0.1350 30,518 +0.00(+1.50%)
Sep 09, 2019 0.1291 0.1330 0.1287 0.1330 26,500 +0.01(+7.26%)
Sep 06, 2019 0.1043 0.1240 0.1043 0.1240 9,500 +0.03(+33.33%)
Sep 05, 2019 0.1200 0.1240 0.0930 0.0930 19,902 -0.03(-22.50%)
Sep 04, 2019 0.1200 0.1200 0.1200 0.1200 1,407 -0.01(-4.53%)
Sep 03, 2019 0.1255 0.1290 0.1219 0.1257 69,987 -0.00(-3.31%)
Aug 30, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 29, 2019 0.1379 0.1379 0.1300 0.1300 5,600 -0.00(-2.62%)
Aug 28, 2019 0.1333 0.1335 0.1300 0.1335 11,200 +0.00(+1.29%)
Aug 27, 2019 0.1318 0.1318 0.1318 0.1318 1,500 -0.01(-5.86%)
Aug 26, 2019 0.1420 0.1420 0.1400 0.1400 6,720 -0.00(-2.91%)
Aug 23, 2019 0.1450 0.1450 0.1442 0.1442 23,100 +0.00(+2.27%)
Aug 22, 2019 0.1290 0.1490 0.1290 0.1410 117,700 -0.00(-2.76%)
Aug 21, 2019 0.1545 0.1545 0.1432 0.1450 17,200 -0.01(-5.23%)
Aug 20, 2019 0.1388 0.1530 0.1355 0.1530 120,600 +0.02(+12.50%)
Aug 19, 2019 0.1527 0.1527 0.1360 0.1360 30,425 -0.02(-11.11%)
Aug 16, 2019 0.1400 0.1550 0.1400 0.1530 252,000 +0.02(+14.69%)
Aug 15, 2019 0.1275 0.1385 0.1200 0.1334 129,105 +0.00(+0.53%)
Aug 14, 2019 0.1203 0.1327 0.1145 0.1327 69,266 +0.01(+8.77%)
Aug 13, 2019 0.1267 0.1317 0.1202 0.1220 30,750 -0.01(-6.15%)
Aug 12, 2019 0.1230 0.1438 0.1230 0.1300 251,803 -0.01(-3.70%)
Aug 09, 2019 0.1304 0.1400 0.1304 0.1350 34,000 +0.01(+5.06%)
Aug 08, 2019 0.1300 0.1400 0.1250 0.1285 50,316 -0.02(-14.33%)
Aug 07, 2019 0.1590 0.1600 0.1406 0.1500 96,610 -0.01(-8.76%)
Aug 06, 2019 0.1531 0.2166 0.1531 0.1644 1,052,048 -0.00(-0.36%)
Aug 05, 2019 0.1639 0.1650 0.1639 0.1650 6,550 +0.02(+14.74%)
Aug 02, 2019 0.1458 0.1458 0.1437 0.1438 125,000 -0.00(-1.37%)
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.