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

Fluent Corp (OP:CNTMF)

0.0540 -0.0020 (-3.57%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 2, 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 (%)
May 02, 2025 0.0545 0.0581 0.0485 0.0540 666,850 -0.00(-3.57%)
May 01, 2025 0.0640 0.0640 0.0535 0.0560 628,431 -0.00(-6.67%)
Apr 30, 2025 0.0590 0.0639 0.0550 0.0600 257,756 +0.01(+15.38%)
Apr 29, 2025 0.0555 0.0600 0.0520 0.0520 34,614 +0.00(+0.78%)
Apr 28, 2025 0.0500 0.0600 0.0480 0.0516 284,307 -0.01(-9.47%)
Apr 25, 2025 0.0596 0.0596 0.0540 0.0570 633,640 +0.00(+5.56%)
Apr 24, 2025 0.0530 0.0550 0.0519 0.0540 241,824 +0.00(+7.78%)
Apr 23, 2025 0.0501 0.0530 0.0455 0.0501 481,280 -0.00(-1.76%)
Apr 22, 2025 0.0530 0.0530 0.0501 0.0510 143,842 +0.00(+0.00%)
Apr 21, 2025 0.0570 0.0570 0.0495 0.0510 428,094 -0.00(-7.27%)
Apr 17, 2025 0.0569 0.0573 0.0535 0.0550 101,470 -0.00(-4.68%)
Apr 16, 2025 0.0548 0.0577 0.0539 0.0577 177,791 +0.00(+0.00%)
Apr 15, 2025 0.0547 0.0577 0.0547 0.0577 11,408 +0.00(+0.00%)
Apr 14, 2025 0.0562 0.0577 0.0546 0.0577 45,266 +0.00(+2.67%)
Apr 11, 2025 0.0540 0.0578 0.0522 0.0562 138,065 +0.00(+0.54%)
Apr 10, 2025 0.0578 0.0578 0.0526 0.0559 113,418 -0.00(-0.18%)
Apr 09, 2025 0.0550 0.0578 0.0520 0.0560 179,376 +0.00(+0.90%)
Apr 08, 2025 0.0540 0.0580 0.0535 0.0555 114,561 +0.00(+0.91%)
Apr 07, 2025 0.0580 0.0580 0.0531 0.0550 48,458 -0.00(-5.17%)
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%)
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.