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

Fluent Corp (OP: CNTMF )

0.0698 -0.0032 (-4.38%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.0685 0.0693 0.0635 0.0678 176,958 +0.00(+0.44%)
Jan 31, 2025 0.0688 0.0708 0.0675 0.0675 96,414 -0.00(-5.73%)
Jan 30, 2025 0.0700 0.0716 0.0660 0.0716 181,419 +0.00(+5.29%)
Jan 29, 2025 0.0660 0.0700 0.0660 0.0680 83,324 +0.00(+3.03%)
Jan 28, 2025 0.0640 0.0700 0.0630 0.0660 246,638 -0.00(-3.93%)
Jan 27, 2025 0.0718 0.0718 0.0683 0.0687 44,645 -0.00(-4.18%)
Jan 24, 2025 0.0725 0.0743 0.0695 0.0717 297,171 -0.00(-2.71%)
Jan 23, 2025 0.0695 0.0750 0.0695 0.0737 224,026 -0.00(-1.34%)
Jan 22, 2025 0.0790 0.0790 0.0745 0.0747 218,137 -0.00(-4.35%)
Jan 21, 2025 0.0761 0.0786 0.0708 0.0781 355,536 +0.00(+1.43%)
Jan 17, 2025 0.0700 0.0800 0.0660 0.0770 45,200 -0.00(-2.28%)
Jan 16, 2025 0.0755 0.0800 0.0750 0.0788 220,442 +0.00(+1.68%)
Jan 15, 2025 0.0800 0.0813 0.0755 0.0775 449,418 -0.00(-4.67%)
Jan 14, 2025 0.0857 0.0857 0.0755 0.0813 323,654 -0.00(-4.35%)
Jan 13, 2025 0.0840 0.0950 0.0840 0.0850 540,684 -0.00(-1.16%)
Jan 10, 2025 0.0848 0.0880 0.0840 0.0860 69,536 -0.00(-2.27%)
Jan 08, 2025 0.0860 0.0880 0.0800 0.0880 189,907 +0.00(+0.57%)
Jan 07, 2025 0.0818 0.0900 0.0818 0.0875 453,365 +0.01(+7.76%)
Jan 06, 2025 0.0805 0.0860 0.0715 0.0812 266,316 -0.00(-5.58%)
Jan 03, 2025 0.0760 0.0860 0.0760 0.0860 210,234 +0.00(+5.65%)
Jan 02, 2025 0.0729 0.0900 0.0729 0.0814 430,211 +0.01(+11.81%)
Dec 31, 2024 0.0728 0 +0.00(+6.28%)
Dec 30, 2024 0.0710 0.0800 0.0670 0.0685 411,143 +0.00(+2.24%)
Dec 27, 2024 0.0730 0.0739 0.0670 0.0670 385,556 -0.01(-9.46%)
Dec 26, 2024 0.0700 0.0749 0.0694 0.0740 84,410 +0.00(+2.07%)
Dec 24, 2024 0.0700 0.0800 0.0680 0.0725 501,217 +0.00(+3.57%)
Dec 23, 2024 0.0770 0.0820 0.0680 0.0700 926,871 -0.00(-0.71%)
Dec 20, 2024 0.0660 0.0760 0.0660 0.0705 642,750 +0.00(+0.71%)
Dec 19, 2024 0.0675 0.0770 0.0675 0.0700 1,178,454 +0.00(+0.00%)
Dec 18, 2024 0.0695 0.0770 0.0695 0.0700 285,640 +0.00(+0.00%)
Dec 17, 2024 0.0650 0.0725 0.0650 0.0700 96,150 +0.00(+2.94%)
Dec 16, 2024 0.0700 0.0750 0.0650 0.0680 161,901 -0.00(-2.86%)
Dec 13, 2024 0.0750 0.0850 0.0700 0.0700 1,150,609 -0.00(-3.45%)
Dec 12, 2024 0.0780 0.0850 0.0720 0.0725 1,338,694 -0.01(-7.41%)
Dec 11, 2024 0.0900 0.0900 0.0750 0.0783 463,550 -0.01(-8.42%)
Dec 10, 2024 0.0850 0.0950 0.0810 0.0855 249,719 -0.00(-5.00%)
Dec 09, 2024 0.0945 0.0945 0.0810 0.0900 85,600 -0.00(-1.64%)
Dec 06, 2024 0.0883 0.0945 0.0800 0.0915 618,641 +0.01(+6.40%)
Dec 05, 2024 0.0893 0.0905 0.0795 0.0860 498,405 -0.01(-7.33%)
Dec 04, 2024 0.1031 0.1075 0.0856 0.0928 204,938 -0.01(-11.62%)
Dec 03, 2024 0.1071 0.1119 0.0900 0.1050 743,841 -0.01(-10.64%)
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.