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)

0.0298 -0.0002 (-0.67%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.0300	0.0300	0.0298	0.0298	32,798	-0.00(-0.67%)
Feb 06, 2026	0.0300	0.0300	0.0298	0.0300	178,846	+0.00(+0.00%)
Feb 05, 2026	0.0294	0.0319	0.0286	0.0300	1,373,740	+0.00(+0.00%)
Feb 04, 2026	0.0300	0.0312	0.0285	0.0300	574,438	+0.00(+0.00%)
Feb 03, 2026	0.0375	0.0386	0.0269	0.0300	2,331,492	-0.01(-14.53%)
Feb 02, 2026	0.0381	0.0401	0.0350	0.0351	1,600,836	-0.00(-8.83%)
Jan 30, 2026	0.0425	0.0439	0.0381	0.0385	1,047,028	-0.00(-6.10%)
Jan 29, 2026	0.0476	0.0479	0.0393	0.0410	269,239	-0.01(-14.58%)
Jan 28, 2026	0.0420	0.0480	0.0420	0.0480	107,438	+0.00(+6.19%)
Jan 27, 2026	0.0450	0.0496	0.0418	0.0452	837,558	-0.00(-2.80%)
Jan 26, 2026	0.0482	0.0487	0.0449	0.0465	285,880	-0.00(-2.11%)
Jan 23, 2026	0.0476	0.0498	0.0464	0.0475	366,455	-0.00(-1.04%)
Jan 22, 2026	0.0478	0.0505	0.0454	0.0480	239,089	-0.00(-3.03%)
Jan 21, 2026	0.0482	0.0504	0.0460	0.0495	262,466	+0.00(+2.48%)
Jan 20, 2026	0.0490	0.0505	0.0480	0.0483	159,262	-0.00(-1.83%)
Jan 16, 2026	0.0500	0.0506	0.0451	0.0492	176,066	-0.00(-0.61%)
Jan 15, 2026	0.0475	0.0515	0.0475	0.0495	278,194	-0.00(-1.00%)
Jan 14, 2026	0.0507	0.0515	0.0498	0.0500	246,724	+0.00(+0.20%)
Jan 13, 2026	0.0500	0.0508	0.0498	0.0499	216,200	-0.00(-5.85%)
Jan 12, 2026	0.0508	0.0530	0.0490	0.0530	524,350	+0.00(+8.16%)
Jan 09, 2026	0.0490	0.0521	0.0490	0.0490	41,335	-0.00(-2.00%)
Jan 08, 2026	0.0499	0.0523	0.0499	0.0500	288,896	-0.00(-4.03%)
Jan 07, 2026	0.0516	0.0521	0.0507	0.0521	8,544	+0.00(+0.19%)
Jan 06, 2026	0.0450	0.0530	0.0450	0.0520	196,833	+0.00(+5.48%)
Jan 05, 2026	0.0531	0.0536	0.0475	0.0493	202,684	-0.00(-7.50%)
Jan 02, 2026	0.0491	0.0550	0.0468	0.0533	237,546	+0.00(+6.39%)
Dec 31, 2025	0.0435	0.0550	0.0400	0.0501	542,213	+0.00(+6.60%)
Dec 30, 2025	0.0401	0.0475	0.0395	0.0470	401,780	+0.01(+15.76%)
Dec 29, 2025	0.0399	0.0503	0.0399	0.0406	1,874,320	+0.00(+0.25%)
Dec 26, 2025	0.0417	0.0431	0.0389	0.0405	2,098,993	-0.00(-4.93%)
Dec 24, 2025	0.0479	0.0481	0.0426	0.0426	1,163,817	-0.01(-10.50%)
Dec 23, 2025	0.0530	0.0544	0.0433	0.0476	2,537,260	-0.01(-12.50%)
Dec 22, 2025	0.0550	0.0630	0.0510	0.0544	852,439	-0.00(-4.56%)
Dec 19, 2025	0.0606	0.0675	0.0570	0.0570	1,224,822	+0.00(+4.01%)
Dec 18, 2025	0.0745	0.0800	0.0548	0.0548	2,745,595	-0.02(-21.71%)
Dec 17, 2025	0.0686	0.0840	0.0670	0.0700	1,144,717	+0.00(+0.14%)
Dec 16, 2025	0.0575	0.0725	0.0550	0.0699	1,163,813	+0.01(+16.50%)
Dec 15, 2025	0.0609	0.0609	0.0505	0.0600	1,502,782	+0.00(+1.69%)
Dec 12, 2025	0.0450	0.0600	0.0400	0.0590	2,666,978	+0.02(+47.87%)
Dec 11, 2025	0.0476	0.0476	0.0380	0.0399	2,556,455	-0.01(-15.11%)
Dec 10, 2025	0.0441	0.0476	0.0441	0.0470	138,552	-0.00(-2.49%)
Dec 09, 2025	0.0433	0.0499	0.0406	0.0482	379,223	+0.01(+13.95%)
Dec 08, 2025	0.0399	0.0435	0.0399	0.0423	461,745	+0.00(+4.19%)
Dec 05, 2025	0.0419	0.0450	0.0406	0.0406	395,053	-0.00(-0.98%)
Dec 04, 2025	0.0410	0.0415	0.0400	0.0410	231,902	+0.00(+1.23%)
Dec 03, 2025	0.0407	0.0419	0.0405	0.0405	44,921	+0.00(+1.50%)
Dec 02, 2025	0.0443	0.0446	0.0399	0.0399	624,302	-0.01(-13.07%)

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