ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fluent Corp (OP:CNTMF)

0.0426 -0.0050 (-10.50%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.0516 0.0560 0.0500 0.0530 89,869 -0.00(-2.75%)
Oct 31, 2025 0.0500 0.0590 0.0500 0.0545 153,573 -0.00(-2.68%)
Oct 30, 2025 0.0543 0.0560 0.0506 0.0560 26,730 -0.00(-1.75%)
Oct 29, 2025 0.0590 0.0590 0.0506 0.0570 42,424 +0.00(+6.54%)
Oct 28, 2025 0.0566 0.0537 0.0535 0.0535 88,487 -0.00(-3.43%)
Oct 27, 2025 0.0570 0.0580 0.0506 0.0554 1,014,589 -0.00(-0.72%)
Oct 24, 2025 0.0579 0.0590 0.0534 0.0558 653,822 -0.00(-3.12%)
Oct 23, 2025 0.0565 0.0591 0.0552 0.0576 298,014 +0.00(+1.05%)
Oct 22, 2025 0.0580 0.0602 0.0554 0.0570 507,644 -0.00(-4.68%)
Oct 21, 2025 0.0628 0.0650 0.0570 0.0598 399,992 -0.01(-8.00%)
Oct 20, 2025 0.0690 0.0690 0.0620 0.0650 125,435 +0.00(+4.84%)
Oct 17, 2025 0.0692 0.0692 0.0595 0.0620 596,837 -0.01(-10.40%)
Oct 16, 2025 0.0700 0.0700 0.0670 0.0692 80,793 -0.00(-1.42%)
Oct 15, 2025 0.0700 0.0704 0.0647 0.0702 112,526 +0.00(+7.18%)
Oct 14, 2025 0.0689 0.0689 0.0630 0.0655 440,721 -0.00(-6.43%)
Oct 13, 2025 0.0670 0.0750 0.0652 0.0700 102,465 +0.00(+2.94%)
Oct 10, 2025 0.0710 0.0760 0.0650 0.0680 260,307 -0.00(-2.86%)
Oct 09, 2025 0.0640 0.0700 0.0610 0.0700 1,252,067 +0.01(+8.70%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.