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

Fluent Corp (OP:CNTMF)

0.0580 +0.0040 (+7.41%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 0.0529 0.0600 0.0480 0.0580 405,400 +0.00(+7.41%)
Apr 03, 2025 0.0593 0.0617 0.0535 0.0540 489,767 -0.01(-10.00%)
Apr 02, 2025 0.0595 0.0610 0.0594 0.0600 117,924 -0.00(-0.83%)
Apr 01, 2025 0.0602 0.0619 0.0600 0.0605 30,081 +0.00(+5.22%)
Mar 31, 2025 0.0623 0.0623 0.0575 0.0575 319,597 -0.00(-5.89%)
Mar 28, 2025 0.0625 0.0640 0.0610 0.0611 145,075 -0.00(-4.23%)
Mar 27, 2025 0.0615 0.0690 0.0613 0.0638 299,694 +0.00(+4.59%)
Mar 26, 2025 0.0605 0.0620 0.0600 0.0610 339,660 +0.00(+1.67%)
Mar 25, 2025 0.0605 0.0650 0.0528 0.0600 676,042 -0.00(-5.36%)
Mar 24, 2025 0.0650 0.0650 0.0605 0.0634 277,347 +0.00(+2.09%)
Mar 21, 2025 0.0600 0.0630 0.0600 0.0621 47,498 -0.00(-2.20%)
Mar 20, 2025 0.0635 0.0635 0.0635 0.0635 900 -0.00(-0.78%)
Mar 19, 2025 0.0620 0.0640 0.0600 0.0640 6,429 -0.00(-1.54%)
Mar 18, 2025 0.0620 0.0650 0.0620 0.0650 42,031 +0.00(+0.15%)
Mar 17, 2025 0.0625 0.0649 0.0625 0.0649 43,929 -0.00(-0.15%)
Mar 14, 2025 0.0618 0.0668 0.0618 0.0650 224,254 +0.00(+3.17%)
Mar 13, 2025 0.0580 0.0640 0.0560 0.0630 358,893 +0.01(+11.31%)
Mar 12, 2025 0.0527 0.0580 0.0527 0.0566 657,212 +0.00(+6.59%)
Mar 11, 2025 0.0550 0.0550 0.0531 0.0531 10,181 +0.00(+0.57%)
Mar 10, 2025 0.0547 0.0580 0.0500 0.0528 435,533 -0.01(-8.97%)
Mar 07, 2025 0.0561 0.0580 0.0560 0.0580 241,068 +0.00(+1.75%)
Mar 06, 2025 0.0629 0.0629 0.0560 0.0570 113,782 -0.00(-0.52%)
Mar 05, 2025 0.0550 0.0580 0.0536 0.0573 339,458 +0.00(+5.14%)
Mar 04, 2025 0.0586 0.0605 0.0532 0.0545 213,706 -0.01(-9.17%)
Mar 03, 2025 0.0576 0.0600 0.0576 0.0600 188,894 +0.00(+0.00%)
Feb 28, 2025 0.0594 0.0610 0.0580 0.0600 58,234 +0.00(+0.67%)
Feb 27, 2025 0.0591 0.0612 0.0585 0.0596 91,765 +0.00(+0.68%)
Feb 26, 2025 0.0591 0.0602 0.0578 0.0592 153,683 +0.00(+2.07%)
Feb 25, 2025 0.0600 0.0600 0.0578 0.0580 242,940 -0.00(-3.33%)
Feb 24, 2025 0.0598 0.0620 0.0595 0.0600 374,879 -0.00(-0.50%)
Feb 21, 2025 0.0560 0.0670 0.0550 0.0603 805,542 -0.01(-10.13%)
Feb 20, 2025 0.0688 0.0690 0.0652 0.0671 93,907 -0.00(-2.75%)
Feb 19, 2025 0.0694 0.0694 0.0660 0.0690 93,047 +0.00(+0.00%)
Feb 18, 2025 0.0695 0.0700 0.0690 0.0690 207,701 -0.00(-1.15%)
Feb 14, 2025 0.0720 0.0728 0.0687 0.0698 189,878 -0.00(-4.38%)
Feb 13, 2025 0.0730 0.0730 0.0710 0.0730 113,436 -0.00(-1.35%)
Feb 12, 2025 0.0720 0.0740 0.0715 0.0740 19,840 +0.00(+2.92%)
Feb 11, 2025 0.0704 0.0738 0.0704 0.0719 24,736 +0.00(+0.14%)
Feb 10, 2025 0.0725 0.0740 0.0704 0.0718 256,612 -0.00(-0.69%)
Feb 07, 2025 0.0740 0.0750 0.0723 0.0723 155,155 -0.00(-1.23%)
Feb 06, 2025 0.0741 0.0742 0.0732 0.0732 266,589 +0.00(+0.14%)
Feb 05, 2025 0.0760 0.0760 0.0730 0.0731 279,086 -0.01(-7.47%)
Feb 04, 2025 0.0714 0.0790 0.0650 0.0790 268,007 +0.01(+16.52%)
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 and Conditions.