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 (%)
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%)
Aug 01, 2019 0.1458 0.1458 0.1458 0.1458 10,056 +0.01(+5.12%)
Jul 31, 2019 0.1493 0.1500 0.1334 0.1387 169,060 -0.01(-8.15%)
Jul 30, 2019 0.1600 0.1600 0.1457 0.1510 65,370 -0.01(-5.33%)
Jul 29, 2019 0.1691 0.1691 0.1501 0.1595 56,132 -0.01(-6.18%)
Jul 26, 2019 0.1610 0.1700 0.1600 0.1700 58,800 +0.00(+2.97%)
Jul 25, 2019 0.1675 0.1730 0.1650 0.1651 329,680 +0.00(+0.06%)
Jul 24, 2019 0.1694 0.1720 0.1600 0.1650 171,692 +0.01(+3.13%)
Jul 23, 2019 0.1500 0.1650 0.1500 0.1600 460,356 +0.01(+6.67%)
Jul 22, 2019 0.1500 0.1600 0.1500 0.1500 210,240 -0.01(-3.23%)
Jul 19, 2019 0.1512 0.1550 0.1455 0.1550 179,000 +0.01(+3.33%)
Jul 18, 2019 0.1620 0.1620 0.1455 0.1500 52,046 -0.01(-3.23%)
Jul 17, 2019 0.1520 0.1550 0.1500 0.1550 35,000 -0.00(-1.21%)
Jul 16, 2019 0.1555 0.1600 0.1555 0.1569 20,000 +0.00(+0.71%)
Jul 15, 2019 0.1560 0.1600 0.1480 0.1558 115,000 -0.02(-13.44%)
Jul 12, 2019 0.1572 0.1800 0.1498 0.1800 29,400 +0.03(+18.42%)
Jul 11, 2019 0.1500 0.1520 0.1500 0.1520 10,000 -0.01(-8.65%)
Jul 10, 2019 0.1538 0.1664 0.1500 0.1664 13,900 +0.01(+4.00%)
Jul 09, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.61%)
Jul 08, 2019 0.1660 0.1660 0.1660 0.1660 5,840 +0.01(+7.79%)
Jul 05, 2019 0.1700 0.1700 0.1540 0.1540 1,900 -0.02(-9.41%)
Jul 02, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 27, 2019 0.1700 0.1700 0.1700 0.1700 3,422 +0.01(+3.16%)
Jun 26, 2019 0.1700 0.1700 0.1648 0.1648 5,642 -0.01(-4.13%)
Jun 25, 2019 0.1800 0.1900 0.1700 0.1719 15,050 -0.01(-4.50%)
Jun 24, 2019 0.1700 0.1800 0.1700 0.1800 5,030 +0.00(+0.00%)
Jun 20, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 19, 2019 0.1784 0.1784 0.1700 0.1700 11,800 +0.00(+0.41%)
Jun 18, 2019 0.1800 0.1800 0.1693 0.1693 8,800 -0.01(-5.94%)
Jun 11, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.45%)
Jun 06, 2019 0.1707 0.1707 0.1707 0 -0.00(-0.06%)
Jun 05, 2019 0.1708 0.1708 0.1708 0.1708 1,000 +0.00(+0.47%)
Jun 04, 2019 0.1600 0.1700 0.1600 0.1700 29,750 -0.01(-5.56%)
Jun 03, 2019 0.1900 0.1900 0.1700 0.1800 20,750 -0.00(-0.28%)
May 31, 2019 0.1689 0.1850 0.1689 0.1805 20,500 +0.01(+4.46%)
May 29, 2019 0.1728 0.1728 0.1728 0 +0.00(+0.93%)
May 24, 2019 0.1712 0.1712 0.1712 0 -0.00(-0.98%)
May 16, 2019 0.1729 0.1729 0.1729 0 +0.01(+8.74%)
May 14, 2019 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
May 13, 2019 0.1700 0.1700 0.1580 0.1600 36,500 +0.00(+0.95%)
May 08, 2019 0.1585 0.1585 0.1585 0 -0.00(-0.94%)
May 07, 2019 0.1480 0.1600 0.1480 0.1600 20,500 +0.03(+19.94%)
May 02, 2019 0.1334 0.1334 0.1334 0 -0.03(-20.12%)
Apr 26, 2019 0.1670 0.1670 0.1670 0 -0.07(-29.83%)
Apr 22, 2019 0.2380 0.2380 0.2380 0 +0.05(+23.44%)
Apr 16, 2019 0.1928 0.1928 0.1928 0 -0.00(-2.28%)
Apr 15, 2019 0.1973 0.1973 0.1973 0.1973 30,000 +0.01(+4.06%)
Apr 12, 2019 0.1896 0.1896 0.1896 0.1896 200 -0.00(-1.91%)
Apr 10, 2019 0.1933 0.1933 0.1933 0 -0.04(-15.96%)
Apr 03, 2019 0.2300 0.2300 0.2300 0 +0.00(+1.01%)
Apr 02, 2019 0.2315 0.2315 0.2277 0.2277 974 -0.03(-12.42%)
Mar 29, 2019 0.2600 0.2600 0.2600 0 +0.01(+3.17%)
Mar 28, 2019 0.2520 0.2520 0.2520 0.2520 700 +0.01(+3.19%)
Mar 25, 2019 0.2442 0.2442 0.2442 0 +0.04(+22.10%)
Mar 22, 2019 0.2259 0.2259 0.2000 0.2000 2,200 -0.06(-22.36%)
Mar 21, 2019 0.2576 0.2576 0.2576 0.2576 600 +0.00(+1.22%)
Mar 20, 2019 0.2533 0.2545 0.2533 0.2545 1,038 +0.03(+12.41%)
Mar 19, 2019 0.2282 0.2282 0.2264 0.2264 1,096 -0.03(-10.62%)
Mar 18, 2019 0.2533 0.2533 0.2533 0.2533 358 -0.00(-1.52%)
Mar 14, 2019 0.2572 0.2572 0.2572 0 -0.01(-4.74%)
Mar 12, 2019 0.2700 0.2700 0.2700 0 +0.01(+2.70%)
Mar 11, 2019 0.2629 0.2629 0.2629 0.2629 440 -0.01(-2.70%)
Mar 08, 2019 0.2702 0.2702 0.2702 0.2702 400 -0.02(-6.83%)
Mar 05, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.80%)
Mar 01, 2019 0.2877 0.2877 0.2877 0 -0.01(-2.31%)
Feb 28, 2019 0.2998 0.2998 0.2945 0.2945 1,200 -0.06(-15.86%)
Feb 25, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.55%)
Feb 22, 2019 0.3464 0.3481 0.3464 0.3481 2,700 -0.00(-0.94%)
Feb 21, 2019 0.3515 0.3515 0.3514 0.3514 4,000 +0.01(+3.26%)
Feb 20, 2019 0.3395 0.3403 0.3395 0.3403 4,000 -0.02(-5.89%)
Feb 13, 2019 0.3616 0.3616 0.3616 0 +0.00(+0.70%)
Feb 11, 2019 0.3591 0.3591 0.3591 0 -0.00(-0.19%)
Feb 08, 2019 0.3562 0.3598 0.3562 0.3598 2,000 +0.01(+3.21%)
Jan 30, 2019 0.3486 0.3486 0.3486 0 -0.02(-5.78%)
Jan 25, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.27%)
Jan 24, 2019 0.3990 0.3990 0.3990 50 +0.00(+0.00%)
Jan 22, 2019 0.3990 0.3990 0.3990 0 -0.00(-0.57%)
Jan 17, 2019 0.4013 0.4013 0.4013 0 +0.02(+4.72%)
Jan 16, 2019 0.3832 0.3832 0.3832 0.3832 100 -0.02(-4.53%)
Jan 15, 2019 0.4021 0.4021 0.4014 0.4014 1,500 -0.00(-0.89%)
Jan 14, 2019 0.4125 0.4125 0.4018 0.4050 3,360 +0.00(+0.75%)
Jan 11, 2019 0.4126 0.4126 0.4020 0.4020 2,000 -0.03(-7.12%)
Jan 10, 2019 0.4437 0.4437 0.4328 0.4328 3,256 -0.01(-2.72%)
Jan 09, 2019 0.4400 0.4523 0.4373 0.4449 23,667 +0.01(+2.18%)
Jan 04, 2019 0.4354 0.4354 0.4354 0 -0.01(-1.43%)
Jan 03, 2019 0.4417 0.4417 0.4417 0.4417 1,086 +0.04(+10.42%)
Dec 26, 2018 0.4000 0.4000 0.4000 0 -0.05(-10.31%)
Dec 24, 2018 0.4460 0.4460 0.4460 0.4460 1,000 +0.01(+1.36%)
Dec 21, 2018 0.4388 0.4400 0.4388 0.4400 3,400 -0.02(-4.76%)
Dec 20, 2018 0.4620 0.4620 0.4620 0.4620 100 +0.03(+6.87%)
Dec 13, 2018 0.4323 0.4323 0.4323 0 -0.06(-11.92%)
Dec 04, 2018 0.4908 0.4908 0.4908 0 -0.01(-2.70%)
Dec 03, 2018 0.5031 0.5044 0.5031 0.5044 7,000 -0.02(-3.41%)
Nov 29, 2018 0.5222 0.5222 0.5222 0 +0.00(+0.00%)
Nov 01, 2018 0.5222 0.5222 0.5222 0 +0.02(+4.80%)
Oct 16, 2018 0.4983 0.4983 0.4983 0 -0.02(-3.58%)
Oct 11, 2018 0.5168 0.5168 0.5168 0 -0.00(-0.62%)
Oct 04, 2018 0.5200 0.5200 0.5200 0 -0.01(-2.11%)
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.