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

Fluent Corp (OP:CNTMF)

0.0478 -0.0008 (-1.65%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 30, 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 30, 2025 0.0449 0.0500 0.0448 0.0478 239,432 -0.00(-1.65%)
May 29, 2025 0.0490 0.0505 0.0480 0.0486 32,258 +0.00(+1.04%)
May 28, 2025 0.0490 0.0537 0.0480 0.0481 162,952 +0.00(+0.21%)
May 27, 2025 0.0444 0.0522 0.0444 0.0480 54,811 -0.00(-8.05%)
May 23, 2025 0.0444 0.0550 0.0444 0.0522 7,094 +0.00(+8.75%)
May 22, 2025 0.0505 0.0535 0.0480 0.0480 195,556 +0.00(+2.13%)
May 21, 2025 0.0480 0.0487 0.0450 0.0470 345,876 +0.00(+2.17%)
May 20, 2025 0.0518 0.0518 0.0450 0.0460 52,326 -0.01(-11.54%)
May 19, 2025 0.0550 0.0550 0.0500 0.0520 38,359 +0.00(+4.21%)
May 16, 2025 0.0500 0.0535 0.0498 0.0499 162,766 -0.01(-10.89%)
May 15, 2025 0.0500 0.0560 0.0500 0.0560 16,070 +0.01(+12.00%)
May 14, 2025 0.0500 0.0550 0.0500 0.0500 34,762 -0.00(-6.54%)
May 13, 2025 0.0520 0.0590 0.0491 0.0535 127,300 +0.00(+3.68%)
May 12, 2025 0.0500 0.0520 0.0491 0.0516 161,837 +0.01(+13.16%)
May 09, 2025 0.0520 0.0520 0.0453 0.0456 329,943 -0.01(-10.76%)
May 08, 2025 0.0491 0.0520 0.0491 0.0511 80,619 +0.00(+3.02%)
May 07, 2025 0.0520 0.0529 0.0480 0.0496 120,153 -0.00(-3.69%)
May 06, 2025 0.0533 0.0533 0.0515 0.0515 92,794 -0.00(-6.70%)
May 05, 2025 0.0540 0.0579 0.0475 0.0552 27,064 +0.00(+2.22%)
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(-8.33%)
Apr 04, 2025 0.0529 0.0600 0.0480 0.0600 290,400 +0.01(+11.11%)
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%)
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.