Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fluent Corp (OP:CNTMF)

0.0507 -0.0014 (-2.69%)
Streaming Delayed Price Updated: 9:36 AM EST, Jan 8, 2026 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 (%)
Jan 07, 2026 0.0516 0.0521 0.0507 0.0521 8,544 +0.00(+0.19%)
Jan 06, 2026 0.0450 0.0530 0.0450 0.0520 196,833 +0.00(+5.48%)
Jan 05, 2026 0.0531 0.0536 0.0475 0.0493 202,684 -0.00(-7.50%)
Jan 02, 2026 0.0491 0.0550 0.0468 0.0533 237,546 +0.00(+6.39%)
Dec 31, 2025 0.0435 0.0550 0.0400 0.0501 542,213 +0.00(+6.60%)
Dec 30, 2025 0.0401 0.0475 0.0395 0.0470 401,780 +0.01(+15.76%)
Dec 29, 2025 0.0399 0.0503 0.0399 0.0406 1,874,320 +0.00(+0.25%)
Dec 26, 2025 0.0417 0.0431 0.0389 0.0405 2,098,993 -0.00(-4.93%)
Dec 24, 2025 0.0479 0.0481 0.0426 0.0426 1,163,817 -0.01(-10.50%)
Dec 23, 2025 0.0530 0.0544 0.0433 0.0476 2,537,260 -0.01(-12.50%)
Dec 22, 2025 0.0550 0.0630 0.0510 0.0544 852,439 -0.00(-4.56%)
Dec 19, 2025 0.0606 0.0675 0.0570 0.0570 1,224,822 +0.00(+4.01%)
Dec 18, 2025 0.0745 0.0800 0.0548 0.0548 2,745,595 -0.02(-21.71%)
Dec 17, 2025 0.0686 0.0840 0.0670 0.0700 1,144,717 +0.00(+0.14%)
Dec 16, 2025 0.0575 0.0725 0.0550 0.0699 1,163,813 +0.01(+16.50%)
Dec 15, 2025 0.0609 0.0609 0.0505 0.0600 1,502,782 +0.00(+1.69%)
Dec 12, 2025 0.0450 0.0600 0.0400 0.0590 2,666,978 +0.02(+47.87%)
Dec 11, 2025 0.0476 0.0476 0.0380 0.0399 2,556,455 -0.01(-15.11%)
Dec 10, 2025 0.0441 0.0476 0.0441 0.0470 138,552 -0.00(-2.49%)
Dec 09, 2025 0.0433 0.0499 0.0406 0.0482 379,223 +0.01(+13.95%)
Dec 08, 2025 0.0399 0.0435 0.0399 0.0423 461,745 +0.00(+4.19%)
Dec 05, 2025 0.0419 0.0450 0.0406 0.0406 395,053 -0.00(-0.98%)
Dec 04, 2025 0.0410 0.0415 0.0400 0.0410 231,902 +0.00(+1.23%)
Dec 03, 2025 0.0407 0.0419 0.0405 0.0405 44,921 +0.00(+1.50%)
Dec 02, 2025 0.0443 0.0446 0.0399 0.0399 624,302 -0.01(-13.07%)
Dec 01, 2025 0.0480 0.0480 0.0391 0.0459 644,765 +0.00(+0.88%)
Nov 28, 2025 0.0494 0.0494 0.0455 0.0455 113,276 -0.00(-3.19%)
Nov 26, 2025 0.0464 0.0495 0.0451 0.0470 280,887 -0.00(-0.84%)
Nov 25, 2025 0.0470 0.0500 0.0415 0.0474 283,282 +0.00(+4.41%)
Nov 24, 2025 0.0460 0.0500 0.0430 0.0454 485,295 -0.00(-1.09%)
Nov 21, 2025 0.0448 0.0480 0.0430 0.0459 793,308 +0.00(+1.77%)
Nov 20, 2025 0.0508 0.0534 0.0441 0.0451 1,170,885 -0.01(-11.22%)
Nov 19, 2025 0.0520 0.0533 0.0508 0.0508 73,774 -0.00(-0.39%)
Nov 18, 2025 0.0517 0.0566 0.0500 0.0510 591,398 -0.00(-7.27%)
Nov 17, 2025 0.0500 0.0564 0.0500 0.0550 60,884 +0.00(+4.96%)
Nov 14, 2025 0.0566 0.0566 0.0524 0.0524 165,248 -0.00(-2.24%)
Nov 13, 2025 0.0590 0.0590 0.0536 0.0536 27,893 -0.00(-1.65%)
Nov 12, 2025 0.0568 0.0590 0.0536 0.0545 10,730 -0.00(-7.47%)
Nov 11, 2025 0.0550 0.0590 0.0530 0.0589 131,856 +0.00(+7.09%)
Nov 10, 2025 0.0605 0.0605 0.0512 0.0550 107,705 +0.00(+0.00%)
Nov 07, 2025 0.0506 0.0606 0.0502 0.0550 307,937 +0.00(+8.48%)
Nov 06, 2025 0.0540 0.0595 0.0506 0.0507 218,333 -0.00(-4.52%)
Nov 05, 2025 0.0522 0.0605 0.0510 0.0531 155,716 +0.00(+1.72%)
Nov 04, 2025 0.0528 0.0604 0.0512 0.0522 172,654 -0.00(-1.51%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.