WDRFF - The Wonderfilm Media Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20200.09000.10500.09000.10500.10502,000
Feb 18, 20200.10500.10500.10500.10500.1050-
Feb 14, 20200.10000.11000.10000.10500.10504,000
Feb 13, 20200.10000.10000.10000.10000.1000-
Feb 12, 20200.10000.10000.10000.10000.1000-
Feb 11, 20200.10000.10000.10000.10000.1000-
Feb 10, 20200.10000.10000.10000.10000.1000-
Feb 07, 20200.10990.10990.10000.10000.100042,100
Feb 06, 20200.10170.11140.10170.11140.11141,900
Feb 05, 20200.11000.11000.10000.10000.10003,051
Feb 04, 20200.11500.11500.11500.11500.1150200
Feb 03, 20200.08500.08500.08500.08500.0850-
Jan 31, 20200.08500.08500.08500.08500.0850-
Jan 30, 20200.08500.08500.08500.08500.08505,000
Jan 29, 20200.08510.08510.08500.08500.085015,000
Jan 28, 20200.08500.08500.08500.08500.08505,000
Jan 27, 20200.09490.09500.09490.09500.09503,500
Jan 24, 20200.09500.09500.09500.09500.0950-
Jan 23, 20200.09500.09500.09500.09500.09505,050
Jan 22, 20200.09500.09500.09500.09500.0950-
Jan 21, 20200.12000.12000.09010.09500.095025,266
Jan 17, 20200.14000.14000.13990.13990.13994,245
Jan 16, 20200.10000.15300.09990.14500.1450135,661
Jan 15, 20200.08100.09870.08100.09870.098790,275
Jan 14, 20200.08110.08110.08100.08100.0810100,777
Jan 13, 20200.09270.09270.09270.09270.092713,750
Jan 10, 20200.11990.12000.11990.12000.12001,700
Jan 09, 20200.10600.10600.10600.10600.1060-
Jan 08, 20200.09550.10600.09550.10600.10602,500
Jan 07, 20200.12000.12000.12000.12000.1200-
Jan 06, 20200.12000.12000.12000.12000.1200-
Jan 03, 20200.07990.12000.07600.12000.120063,690
Jan 02, 20200.11990.12000.07800.08100.0810143,761
Dec 31, 20190.10490.14120.09500.09500.0950102,825
Dec 30, 20190.08420.10890.07790.09500.0950152,099
Dec 27, 20190.08470.08940.07800.08500.0850241,000
Dec 26, 20190.08000.09600.08000.09600.0960138,500
Dec 24, 20190.07590.08500.07210.07450.0745124,000
Dec 23, 20190.09510.09510.08000.08200.082080,323
Dec 20, 20190.08000.09000.08000.08590.0859115,362
Dec 19, 20190.10200.10200.09400.09700.097010,142
Dec 18, 20190.09340.09890.08190.09890.098996,500
Dec 17, 20190.09200.09400.08190.09400.0940274,000
Dec 16, 20190.09200.09500.09000.09000.090073,500
Dec 13, 20190.09520.09850.09000.09200.092042,525
Dec 12, 20190.09100.09860.09100.09530.095322,700
Dec 11, 20190.09820.09820.09000.09000.0900563
Dec 10, 20190.10260.10590.09000.09250.0925104,965
Dec 09, 20190.10000.10590.10000.10590.10598,000
Dec 06, 20190.09850.09850.09850.09850.09852,000
Dec 05, 20190.10800.10800.10240.10240.10245,909
Dec 04, 20190.10000.10600.09160.09830.098317,132
Dec 03, 20190.10000.10000.10000.10000.100015,000
Dec 02, 20190.10550.10550.10150.10150.10152,500
Nov 29, 20190.09950.11680.09950.11680.11681,500
Nov 27, 20190.11000.11800.09640.10000.100058,134
Nov 26, 20190.10550.10550.10000.10500.105018,005
Nov 25, 20190.09000.10660.09000.10000.10008,623
Nov 22, 20190.12260.12260.10200.10200.102047,170
Nov 21, 20190.11500.11500.11500.11500.115025,000
Nov 20, 20190.11780.12000.11000.11000.110030,900
Nov 19, 20190.12150.12900.11990.12000.120090,000
Nov 18, 20190.14120.14120.14120.14120.14121,000
Nov 15, 20190.13640.14100.13400.14100.1410109,100
Nov 14, 20190.15200.15200.12800.14360.1436107,523
Nov 13, 20190.15000.15000.13700.14890.14892,150
Nov 12, 20190.14480.15140.13200.14900.1490166,862
Nov 11, 20190.14020.16300.13040.15380.1538167,276
Nov 08, 20190.13620.14100.13000.13000.130032,720
Nov 07, 20190.14200.14200.12400.12900.12906,675
Nov 06, 20190.14000.14160.13500.14160.141662,828
Nov 05, 20190.14270.14270.13200.13200.132019,266
Nov 04, 20190.13900.14570.13850.14570.145751,825
Nov 01, 20190.14240.14240.13810.13810.138114,800
Oct 31, 20190.14400.14400.12520.14000.1400181,600
Oct 30, 20190.11400.13010.11400.13010.1301287,800
Oct 29, 20190.11000.11600.10320.11500.115040,555
Oct 28, 20190.11570.11570.10200.11100.111020,600
Oct 25, 20190.13000.13590.12620.12740.12748,300
Oct 24, 20190.13560.14080.13500.13540.135441,800
Oct 23, 20190.13860.14220.13600.14150.141523,285
Oct 22, 20190.12980.13900.12980.13360.133643,799
Oct 21, 20190.14380.14620.14000.14000.14003,300
Oct 18, 20190.11670.13200.11410.12500.125055,200
Oct 17, 20190.15000.15000.13000.13000.13008,333
Oct 16, 20190.14230.15700.13630.15300.1530130,650
Oct 15, 20190.13260.14000.13260.14000.140044,076
Oct 14, 20190.13990.13990.13500.13800.13804,030
Oct 11, 20190.09500.13900.09500.13150.1315135,350
Oct 10, 20190.07880.08000.07880.08000.080010,528
Oct 09, 20190.08040.08040.07870.08000.080019,200
Oct 08, 20190.09000.09000.07510.07510.075134,777
Oct 07, 20190.09580.10700.09580.10300.10307,900
Oct 04, 20190.10350.10800.10120.10120.101215,000
Oct 03, 20190.10300.10300.10300.10300.103025,000
Oct 02, 20190.10200.10450.10000.10200.102051,028
Oct 01, 20190.10970.10980.10500.10500.105035,000
Sep 30, 20190.08700.10450.08700.10190.101924,674
Sep 27, 20190.10250.11100.09810.09810.098139,900
Sep 26, 20190.11000.11000.10000.10000.100037,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...