Canada Markets open in 4 hrs 2 mins

WonderFi Technologies Inc. (WONDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4000-0.0075 (-1.84%)
At close: 03:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20220.54210.54210.38000.40000.4000220,462
May 13, 20220.40000.49000.37000.40750.4075377,515
May 12, 20220.43840.50000.35000.35260.3526334,560
May 11, 20220.49400.55000.31000.43840.4384374,092
May 10, 20220.68880.68880.49400.51940.5194268,786
May 09, 20220.74551.00000.56100.56100.5610345,132
May 06, 20220.90000.98000.79400.81000.8100164,963
May 05, 20220.88000.91890.83000.91000.9100123,455
May 04, 20220.86020.92000.80000.88690.886939,451
May 03, 20220.90000.90000.77010.84140.8414138,952
May 02, 20220.98500.98500.81000.81300.813075,279
Apr 29, 20220.81000.98000.81000.87680.8768114,293
Apr 28, 20220.90000.93000.82000.89010.8901178,310
Apr 27, 20220.99000.99000.86000.88000.880080,292
Apr 26, 20220.98000.98000.88000.91660.916660,747
Apr 25, 20220.90000.98000.85000.94270.9427266,221
Apr 22, 20221.00001.01150.91160.92620.9262120,255
Apr 21, 20221.02001.07001.00001.00001.000080,775
Apr 20, 20221.06601.09001.03001.05001.0500139,383
Apr 19, 20221.09001.09000.98001.02991.0299183,131
Apr 18, 20220.98001.02000.93500.98000.9800268,670
Apr 14, 20221.00001.00000.93500.96000.960069,642
Apr 13, 20220.96000.98000.92580.98000.980058,925
Apr 12, 20221.00001.00000.91340.93000.9300124,618
Apr 11, 20221.00001.00000.90000.93000.9300168,130
Apr 08, 20221.05001.05000.94000.94440.944481,177
Apr 07, 20220.65001.00000.65000.95000.9500120,517
Apr 06, 20221.00941.00940.88000.96000.9600292,024
Apr 05, 20221.05001.05000.96890.98000.9800283,380
Apr 04, 20221.07001.22000.99001.01671.0167332,223
Apr 01, 20221.05571.18000.99081.05051.0505141,089
Mar 31, 20221.07221.12001.03001.05001.0500154,662
Mar 30, 20221.15001.20001.03001.05041.0504477,712
Mar 29, 20221.26001.26001.06001.06001.0600200,311
Mar 28, 20221.16291.25001.09381.10001.1000221,989
Mar 25, 20221.25001.25001.11001.14661.1466376,302
Mar 24, 20221.30001.30001.15681.18001.1800460,908
Mar 23, 20221.02001.15000.96001.12001.1200590,228
Mar 22, 20221.15001.15001.01001.02001.0200122,773
Mar 21, 20221.06581.15000.99001.02001.0200141,523
Mar 18, 20220.97001.05000.95001.00001.0000214,690
Mar 17, 20220.93320.98500.88000.96620.966276,110
Mar 16, 20220.94000.99000.86000.95000.9500129,072
Mar 15, 20220.82001.00000.82000.94000.9400135,055
Mar 14, 20220.91500.97500.81000.87070.8707290,260
Mar 11, 20220.98321.00000.91500.93000.9300200,261
Mar 10, 20220.98961.05000.96000.97750.977550,034
Mar 09, 20221.02211.04760.98000.98000.9800172,145
Mar 08, 20221.10001.10000.91000.93500.9350365,204
Mar 07, 20221.05001.05000.92000.96580.9658192,249
Mar 04, 20221.09781.15000.98001.01371.0137260,008
Mar 03, 20221.15001.15000.99411.07001.0700201,320
Mar 02, 20221.07691.17001.07691.09001.090059,421
Mar 01, 20221.16081.19001.08151.11691.116974,248
Feb 28, 20221.11041.25001.07001.12001.1200104,794
Feb 25, 20221.12151.18001.07001.15731.1573144,415
Feb 24, 20220.98001.11990.78001.10001.1000358,573
Feb 23, 20221.07001.07000.80000.94920.9492350,557
Feb 22, 20221.10001.10000.90001.00001.0000316,325
Feb 18, 20221.08001.14001.03001.04001.0400209,494
Feb 17, 20221.12001.20001.04001.08001.0800401,679
Feb 16, 20221.10001.17001.05001.08001.0800150,207
Feb 15, 20221.14971.15001.05001.10721.1072282,406
Feb 14, 20221.12741.35000.94001.02001.0200396,613
Feb 11, 20221.18001.37001.07491.12191.1219466,399
Feb 10, 20221.36001.36001.15001.18001.1800496,951
Feb 09, 20221.49001.55001.30001.35001.3500346,715
Feb 08, 20221.61001.61001.44001.47001.470079,785
Feb 07, 20221.40001.75001.40001.58001.5800159,992
Feb 04, 20221.45051.55001.36231.44771.4477220,680
Feb 03, 20221.45421.47001.39551.40001.4000201,332
Feb 02, 20221.52851.63001.41001.47061.4706189,340
Feb 01, 20221.60001.65001.41001.54001.540086,057
Jan 31, 20221.50681.65001.40001.58191.5819116,008
Jan 28, 20221.38141.54001.29931.52001.5200167,002
Jan 27, 20221.50961.55001.37001.42001.4200179,339
Jan 26, 20221.75001.78001.43621.50941.5094364,001
Jan 25, 20221.46001.75001.32001.75001.7500330,563
Jan 24, 20221.75002.13001.25001.41671.4167771,676
Jan 21, 20221.74001.78001.54001.70001.7000636,797
Jan 20, 20221.90001.90001.72001.80001.8000154,463
Jan 19, 20221.90001.95001.72081.74001.7400248,021
Jan 18, 20221.93001.99001.75001.82001.8200363,050
Jan 14, 20222.00002.00001.81001.93001.9300607,534
Jan 13, 20222.25002.30011.90261.94001.9400420,184
Jan 12, 20222.00002.25002.00002.23002.2300519,527
Jan 11, 20221.85001.98001.79561.95001.9500176,030
Jan 10, 20221.95002.00001.77001.81001.8100285,472
Jan 07, 20222.03552.15001.88001.93001.9300221,876
Jan 06, 20222.30002.30001.88001.99001.9900377,666
Jan 05, 20222.13002.35001.88001.88001.8800506,786
Jan 04, 20221.98002.03001.84001.95001.9500306,475
Jan 03, 20221.82001.95001.75001.82001.8200185,012
Dec 31, 20211.70001.77991.69011.75001.7500128,666
Dec 30, 20211.65001.80001.65001.67081.670850,460
Dec 29, 20211.65001.76001.64701.73001.7300140,403
Dec 28, 20211.87001.88001.68001.75001.750078,605
Dec 27, 20211.77011.90001.75001.86001.860050,667
Dec 23, 20211.70001.77001.70001.73001.730057,323
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...