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

Fluent Corp (OP:CNTMF)

0.0399 -0.0060 (-13.07%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 2, 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 (%)
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 0.0590 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.
© 2025 FinancialContent. All rights reserved.