Fluence Corporation Limited (EMFGF)
OTCMKTS
· Delayed Price · Currency is USD
0.0450
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Fluence Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 500 |
| Dec 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -33.33% | 100,000 |
| Dec 6, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Dec 5, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Dec 4, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 2,000 |
| Dec 3, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Dec 2, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 27, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 25, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 22, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 21, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -60.00% | 1,000 |
| Nov 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 15, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 14, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 400.00% | 2,000 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 139.52% | 1,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -68.19% | 3,200 |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.79% | 170,000 |
| Oct 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 25.93% | 170,000 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.91% | 3,000 |
| Oct 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 4, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.48% | 443 |
| Oct 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 1, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 30, 2024 | 0.01 | 0.11 | 0.01 | 0.11 | 0.11 | 468.26% | 3,000 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -76.65% | 1,000 |
| Sep 26, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 25, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 24, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 23, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 20, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 19, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 18, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 16, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 13, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.29% | 7,200 |
| Sep 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 307.50% | 1,000 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,300 |
| Aug 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |