FLUENT Corp. (CNTMF)
OTCMKTS · Delayed Price · Currency is USD
0.02298
-0.00104 (-4.33%)
At close: Sep 25, 2026
CNTMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.33% | 373,238 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.26% | 379,280 |
| Sep 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.71% | 37,257 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.24% | 322,138 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.56% | 110,013 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.60% | 60,000 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,446 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.12% | 298,901 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.16% | 437,601 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.94% | 908,648 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.89% | 76,268 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.76% | 306,537 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.36% | 41,174 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 98,830 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.72% | 231,409 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.02% | 249,333 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.97% | 11,200 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.27% | 185,310 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 11,100 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.62% | 12,749 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.21% | 66,625 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 129,904 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.82% | 125,775 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 641,208 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.32% | 311,825 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.93% | 399,811 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 156,646 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.22% | 31,400 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.32% | 126,251 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.20% | 59,082 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.30% | 107,541 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.97% | 89,291 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.67% | 129,419 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.20% | 19,120 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.59% | 182,635 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.58% | 220,866 |
| Aug 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 3.91% | 3,469 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.55% | 337,270 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,924 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.95% | 90,446 |
| Jul 30, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 0.37% | 80,085 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.15% | 65,576 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.48% | 133,870 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 518,114 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,548 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 14,560 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.26% | 585,231 |
| Jul 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.22% | 1,541,766 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 48,472 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.90% | 211,405 |