Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Fluent Corp (OP:CNTMF)

0.0507 UNCHANGED

Streaming Delayed Price Updated: 3:33 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	0.0540	0.0595	0.0506	0.0507	218,333	-0.00(-4.52%)
Nov 05, 2025	0.0522	0.0605	0.0510	0.0531	155,716	+0.00(+1.72%)
Nov 04, 2025	0.0528	0.0604	0.0512	0.0522	172,654	-0.00(-1.51%)
Nov 03, 2025	0.0516	0.0560	0.0500	0.0530	89,869	-0.00(-2.75%)
Oct 31, 2025	0.0500	0.0590	0.0500	0.0545	153,573	-0.00(-2.68%)
Oct 30, 2025	0.0543	0.0560	0.0506	0.0560	26,730	-0.00(-1.75%)
Oct 29, 2025	0.0590	0.0590	0.0506	0.0570	42,424	+0.00(+6.54%)
Oct 28, 2025	0.0566	0.0537	0.0535	0.0535	88,487	-0.00(-3.43%)
Oct 27, 2025	0.0570	0.0580	0.0506	0.0554	1,014,589	-0.00(-0.72%)
Oct 24, 2025	0.0579	0.0590	0.0534	0.0558	653,822	-0.00(-3.12%)
Oct 23, 2025	0.0565	0.0591	0.0552	0.0576	298,014	+0.00(+1.05%)
Oct 22, 2025	0.0580	0.0602	0.0554	0.0570	507,644	-0.00(-4.68%)
Oct 21, 2025	0.0628	0.0650	0.0570	0.0598	399,992	-0.01(-8.00%)
Oct 20, 2025	0.0690	0.0690	0.0620	0.0650	125,435	+0.00(+4.84%)
Oct 17, 2025	0.0692	0.0692	0.0595	0.0620	596,837	-0.01(-10.40%)
Oct 16, 2025	0.0700	0.0700	0.0670	0.0692	80,793	-0.00(-1.42%)
Oct 15, 2025	0.0700	0.0704	0.0647	0.0702	112,526	+0.00(+7.18%)
Oct 14, 2025	0.0689	0.0689	0.0630	0.0655	440,721	-0.00(-6.43%)
Oct 13, 2025	0.0670	0.0750	0.0652	0.0700	102,465	+0.00(+2.94%)
Oct 10, 2025	0.0710	0.0760	0.0650	0.0680	260,307	-0.00(-2.86%)
Oct 09, 2025	0.0640	0.0700	0.0610	0.0700	1,252,067	+0.01(+8.70%)
Oct 08, 2025	0.0562	0.0650	0.0562	0.0644	261,026	+0.00(+3.87%)
Oct 07, 2025	0.0540	0.0650	0.0530	0.0620	109,254	+0.01(+13.76%)
Oct 06, 2025	0.0533	0.0600	0.0500	0.0545	108,756	-0.00(-0.91%)
Oct 03, 2025	0.0550	0.0560	0.0505	0.0550	135,967	+0.00(+5.77%)
Oct 02, 2025	0.0500	0.0533	0.0500	0.0520	82,585	-0.00(-3.70%)
Oct 01, 2025	0.0500	0.0540	0.0434	0.0540	134,250	+0.00(+9.53%)
Sep 30, 2025	0.0525	0.0528	0.0493	0.0493	530,945	-0.00(-6.10%)
Sep 29, 2025	0.0450	0.0595	0.0450	0.0525	479,134	+0.01(+11.70%)
Sep 26, 2025	0.0485	0.0497	0.0470	0.0470	143,395	-0.00(-6.00%)
Sep 25, 2025	0.0500	0.0500	0.0470	0.0500	231,614	+0.00(+0.00%)
Sep 24, 2025	0.0491	0.0524	0.0462	0.0500	138,202	+0.00(+2.04%)
Sep 23, 2025	0.0423	0.0528	0.0400	0.0490	645,946	-0.00(-5.77%)
Sep 22, 2025	0.0525	0.0550	0.0501	0.0520	327,878	+0.00(+1.96%)
Sep 19, 2025	0.0510	0.0520	0.0500	0.0510	120,089	+0.00(+0.00%)
Sep 18, 2025	0.0504	0.0512	0.0495	0.0510	48,104	+0.00(+2.00%)
Sep 17, 2025	0.0472	0.0524	0.0472	0.0500	295,806	+0.00(+0.00%)
Sep 16, 2025	0.0475	0.0530	0.0475	0.0500	182,104	+0.00(+1.63%)
Sep 15, 2025	0.0450	0.0526	0.0450	0.0492	350,026	-0.00(-4.84%)
Sep 12, 2025	0.0420	0.0566	0.0420	0.0517	403,786	-0.00(-0.77%)
Sep 11, 2025	0.0595	0.0597	0.0513	0.0521	815,236	-0.01(-13.17%)
Sep 10, 2025	0.0585	0.0650	0.0585	0.0600	449,571	-0.00(-0.50%)
Sep 09, 2025	0.0591	0.0603	0.0580	0.0603	32,123	+0.00(+3.97%)
Sep 08, 2025	0.0600	0.0610	0.0570	0.0580	329,798	-0.00(-2.36%)
Sep 05, 2025	0.0594	0.0600	0.0575	0.0594	58,264	-0.00(-1.82%)
Sep 04, 2025	0.0600	0.0624	0.0555	0.0605	453,893	-0.00(-0.33%)
Sep 03, 2025	0.0620	0.0630	0.0600	0.0607	161,479	+0.00(+1.17%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fluent Corp (OP:CNTMF)

Historical Prices