Skip to main content
/
FLUENT Corp. (CNTMF)
OTCMKTS · Delayed Price · Currency is USD
0.0510
+0.0054 (11.84%)
May 12, 2025, 2:53 PM EDT

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.050.050.050.050.0513.05%161,837
May 9, 20250.050.050.050.050.05-10.76%329,943
May 8, 20250.050.050.050.050.053.02%80,619
May 7, 20250.050.050.050.050.05-3.69%120,153
May 6, 20250.050.050.050.050.05-6.70%92,794
May 5, 20250.050.060.050.060.062.22%27,064
May 2, 20250.050.060.050.050.05-3.57%666,850
May 1, 20250.060.060.050.060.06-6.67%628,431
Apr 30, 20250.060.060.060.060.0615.38%257,756
Apr 29, 20250.060.060.050.050.050.78%34,614
Apr 28, 20250.050.060.050.050.05-9.47%284,307
Apr 25, 20250.060.060.050.060.065.56%633,640
Apr 24, 20250.050.060.050.050.057.78%241,824
Apr 23, 20250.050.050.050.050.05-1.76%481,280
Apr 22, 20250.050.050.050.050.05-143,842
Apr 21, 20250.060.060.050.050.05-7.27%428,094
Apr 17, 20250.060.060.050.060.06-4.68%101,470
Apr 16, 20250.050.060.050.060.06-177,791
Apr 15, 20250.050.060.050.060.06-11,408
Apr 14, 20250.060.060.050.060.062.67%45,266
Apr 11, 20250.050.060.050.060.060.57%138,065
Apr 10, 20250.060.060.050.060.06-0.21%113,418
Apr 9, 20250.060.060.050.060.060.90%179,376
Apr 8, 20250.050.060.050.060.060.91%114,561
Apr 7, 20250.060.060.050.060.06-5.17%48,458
Apr 4, 20250.050.060.050.060.067.41%405,400
Apr 3, 20250.060.060.050.050.05-10.00%489,767
Apr 2, 20250.060.060.060.060.06-0.83%117,924
Apr 1, 20250.060.060.060.060.065.22%30,081
Mar 31, 20250.060.060.060.060.06-5.89%319,597
Mar 28, 20250.060.060.060.060.06-4.16%145,075
Mar 27, 20250.060.070.060.060.064.44%299,694
Mar 26, 20250.060.060.060.060.061.73%339,660
Mar 25, 20250.060.070.050.060.06-5.36%676,042
Mar 24, 20250.070.070.060.060.062.09%277,347
Mar 21, 20250.060.060.060.060.06-2.20%47,498
Mar 20, 20250.060.060.060.060.06-0.78%900
Mar 19, 20250.060.060.060.060.06-1.54%6,429
Mar 18, 20250.060.070.060.070.070.15%42,031
Mar 17, 20250.060.060.060.060.06-0.15%43,929
Mar 14, 20250.070.070.060.070.073.17%224,254
Mar 13, 20250.060.060.060.060.0611.31%358,893
Mar 12, 20250.050.060.050.060.066.61%657,212
Mar 11, 20250.060.060.050.050.050.17%10,181
Mar 10, 20250.060.060.050.050.05-8.62%435,533
Mar 7, 20250.060.060.060.060.061.75%241,068
Mar 6, 20250.060.060.060.060.06-0.44%113,782
Mar 5, 20250.050.060.050.060.065.05%339,458
Mar 4, 20250.060.060.050.050.05-9.17%213,706
Mar 3, 20250.060.060.060.060.06-188,894