Financial News

Fluent Corp (OP:CNTMF)

0.0500 +0.0010 (+2.04%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.0490 0.0505 0.0490 0.0500 85,851 +0.00(+2.04%)
Jun 27, 2025 0.0500 0.0502 0.0490 0.0490 176,874 -0.00(-0.20%)
Jun 26, 2025 0.0507 0.0540 0.0479 0.0491 36,244 -0.00(-7.36%)
Jun 25, 2025 0.0510 0.0530 0.0461 0.0530 51,202 +0.00(+6.00%)
Jun 24, 2025 0.0483 0.0540 0.0460 0.0500 1,441,737 +0.00(+3.09%)
Jun 23, 2025 0.0470 0.0490 0.0412 0.0485 118,443 +0.00(+1.04%)
Jun 20, 2025 0.0460 0.0480 0.0439 0.0480 57,654 -0.00(-2.04%)
Jun 18, 2025 0.0450 0.0490 0.0430 0.0490 170,011 +0.01(+12.39%)
Jun 17, 2025 0.0470 0.0470 0.0400 0.0436 137,340 +0.00(+0.23%)
Jun 16, 2025 0.0460 0.0500 0.0415 0.0435 221,012 -0.00(-3.33%)
Jun 13, 2025 0.0444 0.0480 0.0420 0.0450 247,655 -0.00(-4.26%)
Jun 12, 2025 0.0513 0.0536 0.0450 0.0470 99,871 -0.00(-7.11%)
Jun 11, 2025 0.0463 0.0530 0.0463 0.0506 71,516 +0.00(+5.42%)
Jun 10, 2025 0.0500 0.0500 0.0473 0.0480 108,113 -0.00(-4.00%)
Jun 09, 2025 0.0510 0.0510 0.0500 0.0500 41,345 +0.00(+1.63%)
Jun 06, 2025 0.0500 0.0520 0.0435 0.0492 19,386 -0.00(-1.60%)
Jun 05, 2025 0.0509 0.0513 0.0500 0.0500 59,581 +0.00(+0.00%)
Jun 04, 2025 0.0500 0.0506 0.0490 0.0500 231,591 +0.00(+0.00%)
Jun 03, 2025 0.0500 0.0520 0.0500 0.0500 155,968 +0.00(+0.00%)
Jun 02, 2025 0.0412 0.0500 0.0412 0.0500 262,143 +0.00(+4.60%)
May 30, 2025 0.0449 0.0500 0.0448 0.0478 239,432 -0.00(-1.65%)
May 29, 2025 0.0490 0.0505 0.0480 0.0486 32,258 +0.00(+1.04%)
May 28, 2025 0.0490 0.0537 0.0480 0.0481 162,952 +0.00(+0.21%)
May 27, 2025 0.0444 0.0522 0.0444 0.0480 54,811 -0.00(-8.05%)
May 23, 2025 0.0444 0.0550 0.0444 0.0522 7,094 +0.00(+8.75%)
May 22, 2025 0.0505 0.0535 0.0480 0.0480 195,556 +0.00(+2.13%)
May 21, 2025 0.0480 0.0487 0.0450 0.0470 345,876 +0.00(+2.17%)
May 20, 2025 0.0518 0.0518 0.0450 0.0460 52,326 -0.01(-11.54%)
May 19, 2025 0.0550 0.0550 0.0500 0.0520 38,359 +0.00(+4.21%)
May 16, 2025 0.0500 0.0535 0.0498 0.0499 162,766 -0.01(-10.89%)
May 15, 2025 0.0500 0.0560 0.0500 0.0560 16,070 +0.01(+12.00%)
May 14, 2025 0.0500 0.0550 0.0500 0.0500 34,762 -0.00(-6.54%)
May 13, 2025 0.0520 0.0590 0.0491 0.0535 127,300 +0.00(+3.68%)
May 12, 2025 0.0500 0.0520 0.0491 0.0516 161,837 +0.01(+13.16%)
May 09, 2025 0.0520 0.0520 0.0453 0.0456 329,943 -0.01(-10.76%)
May 08, 2025 0.0491 0.0520 0.0491 0.0511 80,619 +0.00(+3.02%)
May 07, 2025 0.0520 0.0529 0.0480 0.0496 120,153 -0.00(-3.69%)
May 06, 2025 0.0533 0.0533 0.0515 0.0515 92,794 -0.00(-6.70%)
May 05, 2025 0.0540 0.0579 0.0475 0.0552 27,064 +0.00(+2.22%)
May 02, 2025 0.0545 0.0581 0.0485 0.0540 666,850 -0.00(-3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback