My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fluent Corp (OP:CNTMF)

0.0517 -0.0004 (-0.77%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 12, 2025 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 12, 2025 0.0420 0.0566 0.0420 0.0517 403,786 -0.00(-0.77%)
Sep 11, 2025 0.0595 0.0597 0.0513 0.0521 815,236 -0.01(-13.17%)
Sep 10, 2025 0.0585 0.0650 0.0585 0.0600 449,571 -0.00(-0.50%)
Sep 09, 2025 0.0591 0.0603 0.0580 0.0603 32,123 +0.00(+3.97%)
Sep 08, 2025 0.0600 0.0610 0.0570 0.0580 329,798 -0.00(-2.36%)
Sep 05, 2025 0.0594 0.0600 0.0575 0.0594 58,264 -0.00(-1.82%)
Sep 04, 2025 0.0600 0.0624 0.0555 0.0605 453,893 -0.00(-0.33%)
Sep 03, 2025 0.0620 0.0630 0.0600 0.0607 161,479 +0.00(+1.17%)
Sep 02, 2025 0.0600 0.0620 0.0599 0.0600 237,186 -0.00(-1.96%)
Aug 29, 2025 0.0670 0.0687 0.0600 0.0612 632,227 -0.00(-5.85%)
Aug 28, 2025 0.0680 0.0750 0.0605 0.0650 588,535 -0.00(-2.26%)
Aug 27, 2025 0.0700 0.0700 0.0599 0.0665 641,987 -0.00(-3.34%)
Aug 26, 2025 0.0760 0.0760 0.0615 0.0688 431,980 +0.00(+4.24%)
Aug 25, 2025 0.0662 0.0750 0.0645 0.0660 294,075 +0.00(+0.46%)
Aug 22, 2025 0.0650 0.0670 0.0630 0.0657 248,098 +0.00(+0.46%)
Aug 21, 2025 0.0745 0.0745 0.0565 0.0654 460,981 +0.00(+3.48%)
Aug 20, 2025 0.0665 0.0700 0.0609 0.0632 808,752 -0.00(-4.24%)
Aug 19, 2025 0.0700 0.0740 0.0637 0.0660 278,028 -0.00(-2.94%)
Aug 18, 2025 0.0682 0.0740 0.0665 0.0680 577,307 +0.00(+1.49%)
Aug 15, 2025 0.0787 0.0787 0.0620 0.0670 893,741 -0.01(-12.53%)
Aug 14, 2025 0.0800 0.0800 0.0715 0.0766 407,045 -0.00(-5.43%)
Aug 13, 2025 0.0849 0.0900 0.0770 0.0810 668,690 -0.00(-1.94%)
Aug 12, 2025 0.0834 0.0860 0.0780 0.0826 202,799 -0.00(-3.95%)
Aug 11, 2025 0.0745 0.0888 0.0563 0.0860 576,977 +0.01(+16.85%)
Aug 08, 2025 0.0703 0.0736 0.0660 0.0736 284,804 +0.01(+11.52%)
Aug 07, 2025 0.0715 0.0726 0.0650 0.0660 183,243 -0.00(-5.71%)
Aug 06, 2025 0.0700 0.0784 0.0660 0.0700 166,821 -0.00(-6.67%)
Aug 05, 2025 0.0790 0.0790 0.0650 0.0750 181,705 +0.00(+4.90%)
Aug 04, 2025 0.0630 0.0750 0.0630 0.0715 117,293 +0.00(+6.88%)
Aug 01, 2025 0.0683 0.0708 0.0630 0.0669 36,052 -0.00(-4.43%)
Jul 31, 2025 0.0625 0.0730 0.0625 0.0700 290,741 +0.00(+0.86%)
Jul 30, 2025 0.0735 0.0735 0.0610 0.0694 299,258 +0.01(+13.77%)
Jul 29, 2025 0.0700 0.0710 0.0610 0.0610 96,918 -0.01(-12.86%)
Jul 28, 2025 0.0672 0.0700 0.0625 0.0700 83,271 +0.00(+0.14%)
Jul 25, 2025 0.0600 0.0710 0.0520 0.0699 78,624 +0.01(+26.63%)
Jul 24, 2025 0.0650 0.0676 0.0431 0.0552 401,558 -0.01(-16.36%)
Jul 23, 2025 0.0650 0.0699 0.0650 0.0660 64,371 -0.00(-5.71%)
Jul 22, 2025 0.0680 0.0700 0.0630 0.0700 39,507 +0.00(+1.45%)
Jul 21, 2025 0.0670 0.0750 0.0670 0.0690 78,397 +0.00(+1.17%)
Jul 18, 2025 0.0600 0.0684 0.0590 0.0682 176,208 +0.01(+17.59%)
Jul 17, 2025 0.0675 0.0700 0.0580 0.0580 60,596 -0.00(-3.33%)
Jul 16, 2025 0.0630 0.0660 0.0600 0.0600 108,166 -0.01(-14.29%)
Jul 15, 2025 0.0580 0.0700 0.0540 0.0700 333,234 +0.01(+13.27%)
Jul 14, 2025 0.0600 0.0720 0.0580 0.0618 142,492 -0.00(-0.32%)
Jul 11, 2025 0.0600 0.0620 0.0560 0.0620 12,293 +0.00(+3.33%)
Jul 10, 2025 0.0472 0.0700 0.0472 0.0600 743,282 +0.01(+25.26%)
Jul 09, 2025 0.0500 0.0500 0.0430 0.0479 102,732 -0.00(-5.15%)
Jul 08, 2025 0.0450 0.0520 0.0450 0.0505 18,480 +0.01(+12.22%)
Jul 07, 2025 0.0492 0.0520 0.0380 0.0450 197,352 +0.00(+0.67%)
Jul 03, 2025 0.0500 0.0500 0.0420 0.0447 269,627 -0.01(-14.04%)
Jul 02, 2025 0.0500 0.0520 0.0490 0.0520 88,237 -0.00(-0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.