My Watchlist
Indicators
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fluent Corp (OP:CNTMF)

0.0610 -0.0034 (-5.28%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 9, 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 (%)
Oct 08, 2025 0.0562 0.0650 0.0562 0.0644 261,026 +0.00(+3.87%)
Oct 07, 2025 0.0540 0.0650 0.0530 0.0620 109,254 +0.01(+13.76%)
Oct 06, 2025 0.0533 0.0600 0.0500 0.0545 108,756 -0.00(-0.91%)
Oct 03, 2025 0.0550 0.0560 0.0505 0.0550 135,967 +0.00(+5.77%)
Oct 02, 2025 0.0500 0.0533 0.0500 0.0520 82,585 -0.00(-3.70%)
Oct 01, 2025 0.0500 0.0540 0.0434 0.0540 134,250 +0.00(+9.53%)
Sep 30, 2025 0.0525 0.0528 0.0493 0.0493 530,945 -0.00(-6.10%)
Sep 29, 2025 0.0450 0.0595 0.0450 0.0525 479,134 +0.01(+11.70%)
Sep 26, 2025 0.0485 0.0497 0.0470 0.0470 143,395 -0.00(-6.00%)
Sep 25, 2025 0.0500 0.0500 0.0470 0.0500 231,614 +0.00(+0.00%)
Sep 24, 2025 0.0491 0.0524 0.0462 0.0500 138,202 +0.00(+2.04%)
Sep 23, 2025 0.0423 0.0528 0.0400 0.0490 645,946 -0.00(-5.77%)
Sep 22, 2025 0.0525 0.0550 0.0501 0.0520 327,878 +0.00(+1.96%)
Sep 19, 2025 0.0510 0.0520 0.0500 0.0510 120,089 +0.00(+0.00%)
Sep 18, 2025 0.0504 0.0512 0.0495 0.0510 48,104 +0.00(+2.00%)
Sep 17, 2025 0.0472 0.0524 0.0472 0.0500 295,806 +0.00(+0.00%)
Sep 16, 2025 0.0475 0.0530 0.0475 0.0500 182,104 +0.00(+1.63%)
Sep 15, 2025 0.0450 0.0526 0.0450 0.0492 350,026 -0.00(-4.84%)
Sep 12, 2025 0.0420 0.0566 0.0420 0.0517 403,786 -0.00(-0.77%)
Sep 11, 2025 0.0595 0.0597 0.0513 0.0521 815,236 -0.01(-13.17%)
Sep 10, 2025 0.0585 0.0650 0.0585 0.0600 449,571 -0.00(-0.50%)
Sep 09, 2025 0.0591 0.0603 0.0580 0.0603 32,123 +0.00(+3.97%)
Sep 08, 2025 0.0600 0.0610 0.0570 0.0580 329,798 -0.00(-2.36%)
Sep 05, 2025 0.0594 0.0600 0.0575 0.0594 58,264 -0.00(-1.82%)
Sep 04, 2025 0.0600 0.0624 0.0555 0.0605 453,893 -0.00(-0.33%)
Sep 03, 2025 0.0620 0.0630 0.0600 0.0607 161,479 +0.00(+1.17%)
Sep 02, 2025 0.0600 0.0620 0.0599 0.0600 237,186 -0.00(-1.96%)
Aug 29, 2025 0.0670 0.0687 0.0600 0.0612 632,227 -0.00(-5.85%)
Aug 28, 2025 0.0680 0.0750 0.0605 0.0650 588,535 -0.00(-2.26%)
Aug 27, 2025 0.0700 0.0700 0.0599 0.0665 641,987 -0.00(-3.34%)
Aug 26, 2025 0.0760 0.0760 0.0615 0.0688 431,980 +0.00(+4.24%)
Aug 25, 2025 0.0662 0.0750 0.0645 0.0660 294,075 +0.00(+0.46%)
Aug 22, 2025 0.0650 0.0670 0.0630 0.0657 248,098 +0.00(+0.46%)
Aug 21, 2025 0.0745 0.0745 0.0565 0.0654 460,981 +0.00(+3.48%)
Aug 20, 2025 0.0665 0.0700 0.0609 0.0632 808,752 -0.00(-4.24%)
Aug 19, 2025 0.0700 0.0740 0.0637 0.0660 278,028 -0.00(-2.94%)
Aug 18, 2025 0.0682 0.0740 0.0665 0.0680 577,307 +0.00(+1.49%)
Aug 15, 2025 0.0787 0.0787 0.0620 0.0670 893,741 -0.01(-12.53%)
Aug 14, 2025 0.0800 0.0800 0.0715 0.0766 407,045 -0.00(-5.43%)
Aug 13, 2025 0.0849 0.0900 0.0770 0.0810 668,690 -0.00(-1.94%)
Aug 12, 2025 0.0834 0.0860 0.0780 0.0826 202,799 -0.00(-3.95%)
Aug 11, 2025 0.0745 0.0888 0.0563 0.0860 576,977 +0.01(+16.85%)
Aug 08, 2025 0.0703 0.0736 0.0660 0.0736 284,804 +0.01(+11.52%)
Aug 07, 2025 0.0715 0.0726 0.0650 0.0660 183,243 -0.00(-5.71%)
Aug 06, 2025 0.0700 0.0784 0.0660 0.0700 166,821 -0.00(-6.67%)
Aug 05, 2025 0.0790 0.0790 0.0650 0.0750 181,705 +0.00(+4.90%)
Aug 04, 2025 0.0630 0.0750 0.0630 0.0715 117,293 +0.00(+6.88%)
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.