Skip to main content
logo
FLUENT Corp. (CNTMF)
OTCMKTS · Delayed Price · Currency is USD
0.0420
-0.0062 (-12.77%)
Jul 3, 2025, 12:55 PM EDT

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.050.050.040.040.04-7.12%269,627
Jul 2, 20250.050.050.050.050.05-8.29%93,361
Jul 1, 20250.050.050.050.050.055.00%114,948
Jun 30, 20250.050.050.050.050.052.04%85,851
Jun 27, 20250.050.050.050.050.05-0.20%176,874
Jun 26, 20250.050.050.050.050.05-7.36%36,244
Jun 25, 20250.050.050.050.050.056.00%51,202
Jun 24, 20250.050.050.050.050.053.09%1,441,737
Jun 23, 20250.050.050.040.050.051.04%118,443
Jun 20, 20250.050.050.040.050.05-2.04%57,654
Jun 18, 20250.050.050.040.050.0512.39%170,011
Jun 17, 20250.040.050.040.040.040.23%137,340
Jun 16, 20250.050.050.040.040.04-3.33%221,012
Jun 13, 20250.040.050.040.050.05-4.26%247,655
Jun 12, 20250.050.050.050.050.05-7.11%99,871
Jun 11, 20250.050.050.050.050.055.42%71,516
Jun 10, 20250.050.050.050.050.05-4.00%108,113
Jun 9, 20250.050.050.050.050.051.63%41,345
Jun 6, 20250.050.050.040.050.05-1.60%19,386
Jun 5, 20250.050.050.050.050.05-59,581
Jun 4, 20250.050.050.050.050.05-231,591
Jun 3, 20250.050.050.050.050.05-155,968
Jun 2, 20250.040.050.040.050.054.52%262,143
May 30, 20250.040.050.040.050.05-1.62%239,432
May 29, 20250.050.050.050.050.051.10%32,258
May 28, 20250.050.050.050.050.050.21%162,952
May 27, 20250.040.050.040.050.05-8.05%54,811
May 23, 20250.040.060.040.050.058.75%7,094
May 22, 20250.050.050.050.050.052.13%195,556
May 21, 20250.050.050.050.050.052.17%345,876
May 20, 20250.050.050.050.050.05-11.54%52,326
May 19, 20250.060.060.050.050.054.21%38,359
May 16, 20250.050.050.050.050.05-10.89%162,766
May 15, 20250.050.060.050.060.0612.00%16,070
May 14, 20250.050.060.050.050.05-6.54%34,762
May 13, 20250.050.060.050.050.053.78%127,300
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