Skip to main content
logo
FLUENT Corp. (CNTMF)
OTCMKTS · Delayed Price · Currency is USD
0.0669
-0.0031 (-4.46%)
Aug 1, 2025, 2:39 PM EDT

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.070.060.070.07-4.46%36,052
Jul 31, 20250.060.070.060.070.070.86%290,741
Jul 30, 20250.070.070.060.070.0713.77%299,258
Jul 29, 20250.070.070.060.060.06-12.86%96,918
Jul 28, 20250.070.070.060.070.070.14%83,271
Jul 25, 20250.060.070.050.070.0726.63%78,624
Jul 24, 20250.070.070.040.060.06-16.36%401,558
Jul 23, 20250.070.070.070.070.07-5.71%64,371
Jul 22, 20250.070.070.060.070.071.45%39,507
Jul 21, 20250.070.080.070.070.071.17%78,397
Jul 18, 20250.060.070.060.070.0717.59%176,208
Jul 17, 20250.070.070.060.060.06-3.33%60,596
Jul 16, 20250.060.070.060.060.06-14.29%108,166
Jul 15, 20250.060.070.050.070.0713.27%333,234
Jul 14, 20250.060.070.060.060.06-0.32%142,492
Jul 11, 20250.060.060.060.060.063.33%12,293
Jul 10, 20250.050.070.050.060.0625.26%743,282
Jul 9, 20250.050.050.040.050.05-5.15%102,732
Jul 8, 20250.050.050.050.050.0512.22%18,480
Jul 7, 20250.050.050.040.050.050.63%197,352
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