ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Wonderfi Technologies Inc (OP: WONDF )

0.1392 -0.0011 (-0.78%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.1391 0.1400 0.1321 0.1392 514,591 -0.00(-0.78%)
Nov 14, 2024 0.1416 0.1486 0.1380 0.1403 320,830 -0.00(-1.20%)
Nov 13, 2024 0.1536 0.1600 0.1400 0.1420 824,116 -0.01(-7.01%)
Nov 12, 2024 0.1683 0.1683 0.1341 0.1527 1,512,749 -0.00(-2.49%)
Nov 11, 2024 0.1496 0.1620 0.1235 0.1566 2,345,976 +0.03(+24.09%)
Nov 08, 2024 0.1219 0.1360 0.1181 0.1262 636,412 +0.00(+0.24%)
Nov 07, 2024 0.1650 0.1650 0.1220 0.1259 274,544 -0.01(-4.62%)
Nov 06, 2024 0.1330 0.1379 0.1210 0.1320 753,727 +0.01(+4.76%)
Nov 05, 2024 0.1200 0.1319 0.1200 0.1260 290,175 +0.01(+6.51%)
Nov 04, 2024 0.1200 0.1200 0.1145 0.1183 364,646 -0.00(-1.74%)
Nov 01, 2024 0.1240 0.1255 0.1123 0.1204 237,101 +0.01(+12.42%)
Oct 31, 2024 0.1015 0.1220 0.1015 0.1071 202,293 -0.02(-14.86%)
Oct 30, 2024 0.1250 0.1270 0.1189 0.1258 368,154 +0.00(+0.64%)
Oct 29, 2024 0.1200 0.1310 0.0990 0.1250 542,831 +0.02(+20.77%)
Oct 28, 2024 0.0947 0.1063 0.0947 0.1035 415,502 +0.01(+14.62%)
Oct 25, 2024 0.0967 0.0990 0.0899 0.0903 72,981 -0.01(-9.70%)
Oct 24, 2024 0.0946 0.1000 0.0924 0.1000 190,807 +0.01(+5.26%)
Oct 23, 2024 0.0903 0.1009 0.0903 0.0950 162,322 -0.00(-1.04%)
Oct 22, 2024 0.1000 0.1021 0.0945 0.0960 252,881 -0.01(-6.80%)
Oct 21, 2024 0.1150 0.1150 0.1000 0.1030 223,138 -0.01(-7.29%)
Oct 18, 2024 0.0971 0.1111 0.0970 0.1111 419,030 +0.01(+11.10%)
Oct 17, 2024 0.0930 0.1000 0.0900 0.1000 287,203 +0.01(+7.07%)
Oct 16, 2024 0.0897 0.0954 0.0897 0.0934 203,870 +0.00(+3.78%)
Oct 15, 2024 0.0903 0.0948 0.0900 0.0900 196,941 -0.00(-0.66%)
Oct 14, 2024 0.0905 0.0950 0.0905 0.0906 63,106 +0.00(+0.11%)
Oct 11, 2024 0.0903 0.0951 0.0903 0.0905 80,599 -0.00(-1.20%)
Oct 10, 2024 0.0910 0.0960 0.0900 0.0916 410,714 +0.00(+0.88%)
Oct 09, 2024 0.0951 0.1000 0.0906 0.0908 44,448 -0.00(-2.47%)
Oct 08, 2024 0.0935 0.0958 0.0910 0.0931 41,595 -0.01(-6.24%)
Oct 07, 2024 0.0980 0.1010 0.0945 0.0993 279,106 +0.00(+4.53%)
Oct 04, 2024 0.0861 0.1010 0.0861 0.0950 116,720 +0.00(+0.96%)
Oct 03, 2024 0.1000 0.1000 0.0913 0.0941 403,601 -0.00(-0.21%)
Oct 02, 2024 0.0909 0.0977 0.0901 0.0943 229,298 -0.01(-6.08%)
Oct 01, 2024 0.1018 0.1038 0.0950 0.1004 895,658 -0.00(-2.71%)
Sep 30, 2024 0.0980 0.1040 0.0980 0.1032 45,183 -0.00(-0.19%)
Sep 27, 2024 0.1010 0.1036 0.1007 0.1034 118,289 +0.00(+0.88%)
Sep 26, 2024 0.1020 0.1037 0.1019 0.1025 149,594 -0.00(-2.01%)
Sep 25, 2024 0.1052 0.1097 0.1030 0.1046 130,532 -0.00(-0.57%)
Sep 24, 2024 0.1050 0.1080 0.1028 0.1052 249,577 -0.00(-2.14%)
Sep 23, 2024 0.0950 0.1100 0.0950 0.1075 52,957 -0.00(-2.27%)
Sep 20, 2024 0.1182 0.1200 0.1100 0.1100 41,582 -0.01(-5.98%)
Sep 19, 2024 0.1152 0.1200 0.1142 0.1170 58,809 +0.00(+4.19%)
Sep 18, 2024 0.1135 0.1182 0.1123 0.1123 24,775 +0.00(+0.45%)
Sep 17, 2024 0.1100 0.1125 0.1091 0.1118 150,221 +0.00(+2.29%)
Sep 16, 2024 0.1099 0.1104 0.1055 0.1093 13,088 -0.00(-0.55%)
Sep 13, 2024 0.1200 0.1200 0.1099 0.1099 495,450 -0.00(-3.51%)
Sep 12, 2024 0.1140 0.1175 0.1113 0.1139 99,320 +0.00(+3.08%)
Sep 11, 2024 0.1017 0.1148 0.0980 0.1105 156,023 +0.01(+8.76%)
Sep 10, 2024 0.1000 0.1020 0.0980 0.1016 603,586 +0.00(+1.30%)
Sep 09, 2024 0.1079 0.1080 0.1003 0.1003 432,195 +0.00(+0.00%)
Sep 06, 2024 0.1023 0.1027 0.1003 0.1003 88,945 -0.00(-2.15%)
Sep 05, 2024 0.1080 0.1080 0.1025 0.1025 192,978 -0.00(-3.03%)
Sep 04, 2024 0.1025 0.1078 0.1025 0.1057 140,203 -0.00(-3.03%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.