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

Fluent Corp (OP: CNTMF )

0.0630 +0.0064 (+11.31%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 13, 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 (%)
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%)
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%)
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.