Skip to main content
logo
FLUENT Corp. (CNTMF)
OTCMKTS · Delayed Price · Currency is USD
0.0470
+0.0060 (14.63%)
Dec 30, 2025, 3:56 PM EST

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20250.040.050.040.050.0515.76%401,780
Dec 29, 20250.050.050.040.040.040.25%1,874,320
Dec 26, 20250.040.040.040.040.04-4.93%2,098,993
Dec 24, 20250.050.050.040.040.04-10.50%1,163,817
Dec 23, 20250.050.050.040.050.05-12.50%2,537,260
Dec 22, 20250.060.060.050.050.05-4.56%852,439
Dec 19, 20250.070.070.060.060.064.01%1,224,822
Dec 18, 20250.070.080.050.050.05-21.71%2,745,595
Dec 17, 20250.080.080.070.070.070.14%1,144,717
Dec 16, 20250.060.070.060.070.0716.50%1,163,813
Dec 15, 20250.060.060.050.060.061.69%1,502,782
Dec 12, 20250.050.060.040.060.0647.87%2,666,978
Dec 11, 20250.050.050.040.040.04-15.11%2,556,455
Dec 10, 20250.040.050.040.050.05-2.49%138,552
Dec 9, 20250.050.050.040.050.0513.95%379,223
Dec 8, 20250.040.040.040.040.044.19%461,745
Dec 5, 20250.040.050.040.040.04-0.98%395,053
Dec 4, 20250.040.040.040.040.041.23%231,902
Dec 3, 20250.040.040.040.040.041.50%44,921
Dec 2, 20250.040.040.040.040.04-13.07%624,302
Dec 1, 20250.050.050.040.050.050.88%644,765
Nov 28, 20250.050.050.050.050.05-3.19%113,276
Nov 26, 20250.050.050.050.050.05-0.84%280,887
Nov 25, 20250.050.050.040.050.054.41%283,282
Nov 24, 20250.050.050.040.050.05-1.09%485,295
Nov 21, 20250.040.050.040.050.051.77%793,308
Nov 20, 20250.050.050.040.050.05-11.22%1,170,885
Nov 19, 20250.050.050.050.050.05-0.39%73,774
Nov 18, 20250.060.060.050.050.05-7.27%591,398
Nov 17, 20250.060.060.050.060.064.96%60,884
Nov 14, 20250.050.060.050.050.05-2.24%165,248
Nov 13, 20250.050.060.050.050.05-1.65%27,893
Nov 12, 20250.050.060.050.050.05-7.47%10,730
Nov 11, 20250.060.060.050.060.067.09%131,856
Nov 10, 20250.060.060.050.060.06-107,705
Nov 7, 20250.050.060.050.060.068.48%307,937
Nov 6, 20250.050.060.050.050.05-4.52%218,333
Nov 5, 20250.060.060.050.050.051.72%155,716
Nov 4, 20250.060.060.050.050.05-1.51%172,654
Nov 3, 20250.050.060.050.050.05-2.75%89,869
Oct 31, 20250.050.060.050.050.05-2.68%153,573
Oct 30, 20250.050.060.050.060.06-1.75%26,730
Oct 29, 20250.060.060.050.060.066.54%42,424
Oct 28, 20250.060.060.050.050.05-3.43%88,487
Oct 27, 20250.050.060.050.060.06-0.72%1,014,589
Oct 24, 20250.060.060.050.060.06-3.12%653,822
Oct 23, 20250.060.060.060.060.061.05%298,014
Oct 22, 20250.060.060.060.060.06-4.68%507,644
Oct 21, 20250.070.070.060.060.06-8.00%399,992
Oct 20, 20250.060.070.060.070.074.84%125,435