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

Wonderfi Technologies Inc (OP: WONDF )

0.1797 -0.0008 (-0.44%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 1, 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 (%)
Mar 31, 2022 1.072 1.120 1.030 1.050 154,662 -0.00(-0.04%)
Mar 30, 2022 1.150 1.200 1.030 1.050 477,712 -0.01(-0.91%)
Mar 29, 2022 1.150 1.260 1.060 1.060 200,391 -0.04(-3.64%)
Mar 28, 2022 1.163 1.250 1.094 1.100 221,989 -0.05(-4.06%)
Mar 25, 2022 1.250 1.250 1.110 1.147 376,302 -0.03(-2.83%)
Mar 24, 2022 1.300 1.300 1.157 1.180 460,908 +0.06(+5.36%)
Mar 23, 2022 1.020 1.150 0.9600 1.120 590,228 +0.10(+9.80%)
Mar 22, 2022 1.150 1.150 1.010 1.020 122,773 +0.00(+0.00%)
Mar 21, 2022 1.066 1.150 0.9900 1.020 141,523 +0.02(+2.00%)
Mar 18, 2022 0.9699 1.050 0.9500 1.000 214,690 +0.03(+3.50%)
Mar 17, 2022 0.9332 0.9850 0.8800 0.9662 76,110 +0.02(+1.71%)
Mar 16, 2022 0.9400 0.9900 0.8600 0.9500 129,072 +0.01(+1.06%)
Mar 15, 2022 0.8200 1.000 0.8200 0.9400 135,055 +0.07(+7.96%)
Mar 14, 2022 0.9150 0.9750 0.8100 0.8707 290,260 -0.06(-6.38%)
Mar 11, 2022 0.9832 1.000 0.9150 0.9300 200,261 -0.05(-4.86%)
Mar 10, 2022 0.9896 1.050 0.9600 0.9775 50,034 -0.00(-0.26%)
Mar 09, 2022 1.022 1.048 0.9800 0.9800 172,145 +0.04(+4.81%)
Mar 08, 2022 1.100 1.100 0.9100 0.9350 365,204 -0.03(-3.19%)
Mar 07, 2022 1.010 1.050 0.9200 0.9658 192,249 -0.05(-4.73%)
Mar 04, 2022 1.070 1.150 0.9800 1.014 260,008 -0.06(-5.26%)
Mar 03, 2022 1.150 1.150 0.9941 1.070 201,320 -0.02(-1.83%)
Mar 02, 2022 1.077 1.170 1.077 1.090 59,421 -0.03(-2.41%)
Mar 01, 2022 1.163 1.190 1.081 1.117 74,248 -0.00(-0.28%)
Feb 28, 2022 1.110 1.250 1.070 1.120 104,794 -0.04(-3.22%)
Feb 25, 2022 1.121 1.169 1.070 1.157 144,415 +0.06(+5.21%)
Feb 24, 2022 0.9800 1.120 0.7800 1.100 358,573 +0.15(+15.89%)
Feb 23, 2022 1.070 1.070 0.8000 0.9492 350,557 -0.05(-5.08%)
Feb 22, 2022 1.100 1.100 0.9000 1.000 316,325 -0.04(-3.85%)
Feb 18, 2022 1.040 0 -0.04(-3.70%)
Feb 17, 2022 1.120 1.200 1.040 1.080 401,679 +0.00(+0.00%)
Feb 16, 2022 1.110 1.170 1.050 1.080 150,207 -0.03(-2.46%)
Feb 15, 2022 1.150 1.150 1.050 1.107 282,406 +0.09(+8.55%)
Feb 14, 2022 1.250 1.350 0.9400 1.020 396,613 -0.10(-9.08%)
Feb 11, 2022 1.180 1.370 1.075 1.122 466,399 -0.06(-4.92%)
Feb 10, 2022 1.350 1.360 1.150 1.180 496,951 -0.17(-12.59%)
Feb 09, 2022 1.490 1.550 1.300 1.350 346,715 -0.12(-8.16%)
Feb 08, 2022 1.610 1.610 1.440 1.470 79,785 -0.11(-6.96%)
Feb 07, 2022 1.400 1.750 1.400 1.580 159,992 +0.13(+9.14%)
Feb 04, 2022 1.459 1.550 1.362 1.448 220,680 +0.05(+3.41%)
Feb 03, 2022 1.454 1.395 1.400 201,332 -0.07(-4.80%)
Feb 02, 2022 1.540 1.630 1.410 1.471 189,340 -0.07(-4.51%)
Feb 01, 2022 1.600 1.650 1.410 1.540 86,057 -0.04(-2.65%)
Jan 31, 2022 1.475 1.650 1.400 1.582 116,008 +0.06(+4.07%)
Jan 28, 2022 1.381 1.540 1.299 1.520 167,002 +0.10(+7.04%)
Jan 27, 2022 1.510 1.550 1.370 1.420 179,339 -0.09(-5.92%)
Jan 26, 2022 1.750 1.780 1.436 1.509 364,001 -0.24(-13.75%)
Jan 25, 2022 1.460 1.750 1.320 1.750 330,563 +0.33(+23.53%)
Jan 24, 2022 1.750 2.130 1.250 1.417 771,676 -0.28(-16.66%)
Jan 21, 2022 1.750 1.780 1.540 1.700 636,797 -0.10(-5.56%)
Jan 20, 2022 1.900 1.900 1.720 1.800 154,463 +0.06(+3.45%)
Jan 19, 2022 1.850 1.950 1.721 1.740 248,021 -0.08(-4.40%)
Jan 18, 2022 1.930 1.990 1.750 1.820 363,050 -0.11(-5.70%)
Jan 14, 2022 1.930 0 -0.01(-0.52%)
Jan 13, 2022 2.250 2.300 1.903 1.940 420,184 -0.29(-13.00%)
Jan 12, 2022 2.000 2.250 2.000 2.230 519,527 +0.28(+14.36%)
Jan 11, 2022 1.850 1.980 1.796 1.950 176,030 +0.14(+7.73%)
Jan 10, 2022 1.950 2.000 1.770 1.810 285,472 -0.12(-6.22%)
Jan 07, 2022 2.035 2.150 1.880 1.930 221,876 -0.06(-3.02%)
Jan 06, 2022 2.300 2.300 1.880 1.990 377,666 +0.11(+5.85%)
Jan 05, 2022 2.130 2.350 1.880 1.880 506,786 -0.07(-3.59%)
Jan 04, 2022 1.980 2.030 1.840 1.950 306,475 +0.13(+7.14%)
Jan 03, 2022 1.820 1.950 1.750 1.820 185,012 +0.07(+4.00%)
Dec 31, 2021 1.700 1.780 1.690 1.750 128,666 +0.08(+4.74%)
Dec 30, 2021 1.650 1.800 1.650 1.671 50,460 -0.06(-3.42%)
Dec 29, 2021 1.650 1.760 1.647 1.730 140,403 -0.02(-1.14%)
Dec 28, 2021 1.870 1.880 1.680 1.750 78,605 -0.11(-5.91%)
Dec 27, 2021 1.770 1.900 1.750 1.860 50,667 +0.13(+7.51%)
Dec 23, 2021 1.700 1.770 1.700 1.730 57,323 +0.03(+1.76%)
Dec 22, 2021 1.734 1.781 1.700 1.700 71,326 -0.05(-2.86%)
Dec 21, 2021 1.650 1.811 1.650 1.750 188,030 +0.04(+2.18%)
Dec 20, 2021 1.730 1.800 1.650 1.713 63,763 -0.06(-3.24%)
Dec 17, 2021 1.750 1.830 1.690 1.770 87,089 -0.00(-0.01%)
Dec 16, 2021 1.950 1.950 1.735 1.770 32,228 +0.07(+4.12%)
Dec 15, 2021 1.757 1.780 1.680 1.700 63,755 +0.01(+0.59%)
Dec 14, 2021 1.740 1.800 1.662 1.690 78,086 -0.04(-2.31%)
Dec 13, 2021 1.753 1.790 1.660 1.730 91,000 +0.01(+0.58%)
Dec 10, 2021 1.776 1.790 1.680 1.720 111,074 -0.07(-3.91%)
Dec 09, 2021 1.900 1.950 1.710 1.790 213,236 -0.03(-1.65%)
Dec 08, 2021 1.840 1.870 1.690 1.820 131,156 -0.03(-1.62%)
Dec 07, 2021 2.220 2.220 1.783 1.850 128,254 +0.08(+4.50%)
Dec 06, 2021 1.670 1.770 1.470 1.770 144,556 +0.07(+3.84%)
Dec 03, 2021 1.742 1.880 1.622 1.705 220,409 -0.03(-2.01%)
Dec 02, 2021 1.880 1.940 1.730 1.740 128,730 -0.04(-2.25%)
Dec 01, 2021 1.950 2.100 1.780 1.780 73,810 -0.15(-7.61%)
Nov 30, 2021 1.970 2.050 1.890 1.927 176,194 -0.04(-2.20%)
Nov 29, 2021 2.250 2.250 1.950 1.970 146,736 +0.00(+0.00%)
Nov 26, 2021 2.000 2.250 1.900 1.970 110,032 -0.10(-4.83%)
Nov 24, 2021 2.027 2.171 1.949 2.070 294,303 +0.07(+3.50%)
Nov 23, 2021 1.897 2.040 1.850 2.000 99,216 +0.09(+4.71%)
Nov 22, 2021 2.136 2.136 1.870 1.910 232,108 -0.16(-7.73%)
Nov 19, 2021 2.400 2.420 2.020 2.070 233,654 -0.10(-4.81%)
Nov 18, 2021 2.410 2.193 2.160 2.175 245,569 -0.10(-4.41%)
Nov 17, 2021 2.570 2.570 2.195 2.275 205,831 +0.02(+0.67%)
Nov 16, 2021 2.500 2.500 2.050 2.260 265,746 +0.08(+3.67%)
Nov 15, 2021 2.130 2.250 2.100 2.180 218,755 +0.17(+8.46%)
Nov 12, 2021 2.000 2.070 1.900 2.010 211,211 +0.10(+5.24%)
Nov 11, 2021 1.900 1.960 1.860 1.910 102,026 -0.01(-0.52%)
Nov 10, 2021 1.950 1.920 271,537 +0.01(+0.52%)
Nov 09, 2021 2.050 2.090 1.887 1.910 263,288 -0.12(-5.91%)
Nov 08, 2021 1.769 2.030 1.763 2.030 369,356 +0.29(+16.66%)
Nov 05, 2021 1.750 1.850 1.627 1.740 192,342 +0.07(+4.21%)
Nov 04, 2021 1.800 2.050 1.620 1.670 296,805 -0.15(-8.25%)
Nov 03, 2021 1.950 1.960 1.790 1.820 242,927 -0.13(-6.67%)
Nov 02, 2021 1.970 2.000 1.847 1.950 220,236 +0.00(+0.01%)
Nov 01, 2021 1.990 1.942 1.892 1.950 197,468 +0.01(+0.42%)
Oct 29, 2021 2.500 2.500 1.800 1.942 183,924 +0.04(+1.93%)
Oct 28, 2021 1.992 2.040 1.860 1.905 106,646 -0.02(-0.79%)
Oct 27, 2021 2.004 2.050 1.880 1.920 110,388 -0.10(-4.95%)
Oct 26, 2021 2.130 2.020 158,225 +0.02(+1.00%)
Oct 25, 2021 2.032 2.270 1.960 2.000 179,278 -0.10(-4.60%)
Oct 22, 2021 1.940 2.096 1.849 2.096 108,775 +0.15(+7.62%)
Oct 21, 2021 2.050 2.065 1.840 1.948 237,578 -0.03(-1.62%)
Oct 20, 2021 1.999 2.060 1.900 1.980 226,408 +0.08(+4.21%)
Oct 19, 2021 1.806 1.950 1.650 1.900 156,846 +0.09(+4.97%)
Oct 18, 2021 1.765 2.030 1.765 1.810 395,571 +0.13(+7.74%)
Oct 15, 2021 1.635 1.760 1.620 1.680 208,886 +0.10(+6.33%)
Oct 14, 2021 1.880 1.880 1.510 1.580 129,713 +0.08(+5.33%)
Oct 13, 2021 1.450 1.600 1.423 1.500 150,284 +0.10(+7.14%)
Oct 12, 2021 2.170 2.170 1.360 1.400 348,808 -0.33(-19.08%)
Oct 11, 2021 1.660 1.770 1.540 1.730 404,092 +0.20(+13.07%)
Oct 08, 2021 1.425 1.530 1.360 1.530 377,456 +0.22(+16.79%)
Oct 07, 2021 1.200 1.350 1.150 1.310 81,284 +0.12(+10.37%)
Oct 06, 2021 1.200 1.290 1.150 1.187 68,403 -0.02(-1.33%)
Oct 05, 2021 1.154 1.250 1.099 1.203 229,132 +0.02(+1.94%)
Oct 04, 2021 1.120 1.245 1.100 1.180 110,794 +0.11(+10.28%)
Oct 01, 2021 1.110 1.295 1.020 1.070 188,142 -0.03(-2.51%)
Sep 30, 2021 1.087 1.220 1.010 1.098 72,064 +0.01(+0.70%)
Sep 29, 2021 1.083 1.240 1.027 1.090 37,692 +0.03(+2.38%)
Sep 28, 2021 1.190 1.220 1.030 1.065 190,436 -0.06(-5.33%)
Sep 27, 2021 1.157 1.350 1.124 1.125 66,199 -0.03(-2.21%)
Sep 24, 2021 1.200 1.240 1.111 1.150 125,024 -0.05(-4.09%)
Sep 23, 2021 1.050 1.240 1.045 1.199 195,732 +0.15(+14.19%)
Sep 22, 2021 1.060 1.100 1.028 1.050 66,744 +0.00(+0.00%)
Sep 21, 2021 1.089 1.140 1.030 1.050 23,327 -0.04(-3.67%)
Sep 20, 2021 1.200 1.350 0.9393 1.090 284,078 -0.10(-8.28%)
Sep 17, 2021 1.107 1.300 1.000 1.188 146,837 +0.08(+7.42%)
Sep 16, 2021 1.160 1.200 1.000 1.106 53,398 -0.04(-3.80%)
Sep 15, 2021 1.200 1.330 1.140 1.150 146,322 -0.10(-8.00%)
Sep 14, 2021 1.250 1.370 1.220 1.250 71,472 +0.03(+2.46%)
Sep 13, 2021 1.228 1.600 1.180 1.220 116,921 -0.10(-7.58%)
Sep 10, 2021 1.342 1.700 1.207 1.320 84,125 +0.05(+4.20%)
Sep 09, 2021 1.273 1.430 1.220 1.267 121,867 -0.00(-0.02%)
Sep 08, 2021 1.400 1.730 1.254 1.267 125,575 -0.09(-6.54%)
Sep 07, 2021 1.401 1.800 1.321 1.356 419,736 +0.03(+1.93%)
Sep 03, 2021 1.304 1.500 1.294 1.330 105,644 +0.11(+9.11%)
Sep 02, 2021 1.161 1.400 1.100 1.219 89,780 +0.10(+8.84%)
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.