Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Canadian Sec - Delayed Quote USD

FLUENT Corp. (FNT-U.CN)

Compare
0.0550
-0.0050
(-8.33%)
At close: February 28 at 2:18:40 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.05500.06000.05500.05500.055044,656
Feb 27, 20250.06000.06000.06000.06000.060019,302
Feb 26, 20250.06000.06000.06000.06000.06002,028
Feb 25, 20250.06000.06000.06000.06000.060046,660
Feb 24, 20250.06000.06000.06000.06000.060094,830
Feb 21, 20250.06500.06500.06000.06000.060078,949
Feb 20, 20250.06500.06500.06250.06500.0650133,094
Feb 19, 20250.06500.06500.06500.06500.06508,554
Feb 18, 20250.07000.07000.06500.06500.065052,706
Feb 14, 20250.07000.07000.07000.07000.070063,950
Feb 13, 20250.07500.07500.07000.07000.070025,707
Feb 12, 20250.07000.07000.07000.07000.0700-
Feb 11, 20250.07000.07000.07000.07000.07001,000
Feb 10, 20250.07000.07000.07000.07000.070012,859
Feb 7, 20250.07000.07000.07000.07000.07006,567
Feb 6, 20250.07000.07000.07000.07000.0700-
Feb 5, 20250.07500.07500.07000.07000.070025,871
Feb 4, 20250.06500.07500.06500.07000.0700604,956
Feb 3, 20250.06500.06500.06500.06500.065069,838
Jan 31, 20250.07000.07000.06750.07000.070029,862
Jan 30, 20250.06500.07000.06500.07000.070037,922
Jan 29, 20250.06500.06500.06500.06500.06508,465
Jan 28, 20250.06500.06500.06250.06500.0650189,738
Jan 27, 20250.07500.07500.06500.06750.067558,709
Jan 24, 20250.07500.07500.07000.07000.0700281,081
Jan 23, 20250.07500.07500.07250.07250.072520,321
Jan 22, 20250.08000.08000.07000.07000.0700121,899
Jan 21, 20250.08000.08000.07500.07500.075062,972
Jan 20, 20250.07500.08000.07500.08000.080023,737
Jan 17, 20250.07500.07500.07500.07500.075085,595
Jan 16, 20250.08000.08000.07500.07500.075013,359
Jan 15, 20250.07500.07500.07500.07500.075018,714
Jan 14, 20250.08000.08000.07500.07500.075048,310
Jan 13, 20250.09000.09000.08500.08500.0850144,361
Jan 10, 20250.08500.08500.08500.08500.08503,429
Jan 9, 20250.08500.08500.08500.08500.085016,070
Jan 8, 20250.09000.09000.08500.08500.085019,125
Jan 7, 20250.08500.08500.08500.08500.0850156,194
Jan 6, 20250.09000.09000.08000.08000.0800106,242
Jan 3, 20250.08500.09000.08000.09000.0900133,290
Jan 2, 20250.08500.08500.08000.08500.0850184,822
Dec 31, 20240.07000.07000.06500.07000.0700155,845
Dec 30, 20240.08000.08000.07000.07500.0750283,423
Dec 27, 20240.07500.07500.07000.07000.070024,774
Dec 24, 20240.07500.07500.07000.07500.075012,230
Dec 23, 20240.07000.08000.07000.07500.075045,567
Dec 20, 20240.07500.07500.07500.07500.0750155,000
Dec 19, 20240.07000.07500.06500.07000.0700148,000
Dec 18, 20240.07000.07500.07000.07000.0700216,000
Dec 17, 20240.07000.07000.06500.07000.0700228,000
Dec 16, 20240.07000.07000.06500.06500.065073,000
Dec 13, 20240.08000.08000.07000.07000.0700306,000
Dec 12, 20240.08000.08000.07000.07000.0700647,400
Dec 11, 20240.08500.08500.08000.08000.0800594,000
Dec 10, 20240.09000.09500.08500.09000.0900241,778
Dec 9, 20240.09000.09000.09000.09000.090034,000
Dec 6, 20240.09000.09500.09000.09500.0950263,698
Dec 5, 20240.08500.09000.08500.09000.090052,000
Dec 4, 20240.09500.09500.09000.09000.090037,500
Dec 3, 20240.10500.11000.09000.10000.100045,000
Dec 2, 20240.11000.12000.10000.11500.1150157,000
Nov 29, 20240.10500.12000.10500.12000.120030,500
Nov 28, 20240.09500.09500.09500.09500.0950500
Nov 27, 20240.09000.10500.08000.10500.1050202,281
Nov 26, 20240.08500.08500.08500.08500.0850-
Nov 25, 20240.08500.08500.07500.08500.085035,000
Nov 22, 20240.07500.08500.07500.08500.0850144,000
Nov 21, 20240.09500.09500.07000.07500.075088,400
Nov 20, 20240.09500.09500.09000.09000.090051,000
Nov 19, 20240.09000.10000.08500.09500.0950264,000
Nov 18, 20240.07500.08000.07500.07500.0750142,000
Nov 15, 20240.08000.08000.08000.08000.08001,000
Nov 14, 20240.09000.09000.08000.08000.080038,565
Nov 13, 20240.08000.08000.08000.08000.080024,000
Nov 12, 20240.09500.09500.09000.09000.0900132,100
Nov 11, 20240.09000.09000.08500.08500.0850131,000
Nov 8, 20240.10000.10000.10000.10000.100029,965
Nov 7, 20240.09500.10500.08500.10500.105038,825
Nov 6, 20240.11000.11000.09000.10000.1000210,450
Nov 5, 20240.13500.16000.13500.15500.155025,500
Nov 4, 20240.16000.16000.15500.16000.160036,099
Nov 1, 20240.16000.17000.15000.15000.150090,030
Oct 31, 20240.16000.16500.15000.15500.155080,000
Oct 30, 20240.15500.15500.15500.15500.15502,525
Oct 29, 20240.17000.17000.15500.15500.155012,021
Oct 28, 20240.16500.16500.16000.16000.160027,524
Oct 25, 20240.17000.17000.16000.16500.165017,046
Oct 24, 20240.17000.18000.17000.18000.18006,000
Oct 23, 20240.16000.18000.16000.18000.180066,014
Oct 22, 20240.14500.16500.14500.16000.160051,400
Oct 21, 20240.15000.15000.14000.14500.145033,436
Oct 18, 20240.15000.15500.14500.14500.145040,000
Oct 17, 20240.14000.14000.14000.14000.1400-
Oct 16, 20240.15500.15500.14000.14000.140012,026
Oct 15, 20240.15000.15000.14500.14500.145010,603
Oct 11, 20240.15500.15500.15500.15500.1550-
Oct 10, 20240.15500.15500.15500.15500.155010,200
Oct 9, 20240.16000.16000.16000.16000.1600-
Oct 8, 20240.15000.16000.15000.16000.16003,736
Oct 7, 20240.16000.16000.15000.16000.16007,020
Oct 4, 20240.16500.17000.16500.17000.17003,069
Oct 3, 20240.16500.16500.16500.16500.1650-
Oct 2, 20240.16000.16500.16000.16500.16502,500
Oct 1, 20240.15500.15500.15500.15500.15502,000
Sep 30, 20240.16500.16500.16000.16000.16004,000
Sep 27, 20240.17000.17500.16500.17500.175044,500
Sep 26, 20240.17000.17500.17000.17500.175013,524
Sep 25, 20240.16000.16500.16000.16500.16507,000
Sep 24, 20240.15500.15500.14500.15500.155031,520
Sep 23, 20240.16000.16000.16000.16000.160020,512
Sep 20, 20240.16500.16500.16000.16000.16003,538
Sep 19, 20240.15000.16000.15000.16000.160017,000
Sep 18, 20240.17000.17000.17000.17000.1700-
Sep 17, 20240.17000.17000.17000.17000.17001,305
Sep 16, 20240.16500.16500.16500.16500.1650951
Sep 13, 20240.18000.18000.16000.17000.170023,860
Sep 12, 20240.17000.17000.17000.17000.1700-
Sep 11, 20240.18000.18000.17000.17000.170010,510
Sep 10, 20240.18000.18500.18000.18500.185010,280
Sep 9, 20240.16000.18000.16000.17500.175097,000
Sep 6, 20240.17000.17000.16500.16500.16502,175
Sep 5, 20240.16000.17000.15500.17000.1700102,920
Sep 4, 20240.15500.17000.15500.17000.17009,500
Sep 3, 20240.14000.15000.14000.15000.150062,050
Aug 30, 20240.13500.13500.13500.13500.1350500
Aug 29, 20240.13000.13500.13000.13500.13502,500
Aug 28, 20240.13000.13000.12500.13000.130021,500
Aug 27, 20240.14000.15000.11500.13500.1350163,500
Aug 26, 20240.15000.15000.15000.15000.15001,000
Aug 23, 20240.15000.15500.14000.14500.145046,000
Aug 22, 20240.14500.14500.14500.14500.1450-
Aug 21, 20240.15000.15500.14500.14500.145034,000
Aug 20, 20240.13500.15000.13500.14500.145039,500
Aug 19, 20240.12500.13500.12500.13500.135094,500
Aug 16, 20240.12500.12500.12000.12000.120029,500
Aug 15, 20240.11500.12500.11500.12000.120034,500
Aug 14, 20240.12000.12500.12000.12000.120085,031
Aug 13, 20240.12000.12000.12000.12000.12007,500
Aug 12, 20240.12000.12000.12000.12000.1200-
Aug 9, 20240.12000.12000.12000.12000.12008,500
Aug 8, 20240.11000.12000.11000.12000.120014,000
Aug 7, 20240.11000.11000.10500.10500.10507,000
Aug 6, 20240.11000.11000.10500.10500.105020,150
Aug 2, 20240.11500.11500.11000.11500.11505,860
Aug 1, 20240.11500.11500.11500.11500.1150-
Jul 31, 20240.12000.13500.11500.11500.115069,560
Jul 30, 20240.11500.11500.11500.11500.115048,600
Jul 29, 20240.12000.13000.12000.12000.120038,320
Jul 26, 20240.13000.13000.12000.12000.120032,620
Jul 25, 20240.11500.13500.11500.12500.125018,990
Jul 24, 20240.13000.13000.12000.12000.1200115,315
Jul 23, 20240.14000.14000.13500.13500.13509,070
Jul 22, 20240.14500.14500.14500.14500.14503,000
Jul 19, 20240.14000.15000.14000.15000.15008,605
Jul 18, 20240.13000.14500.13000.13500.135047,506
Jul 17, 20240.12500.13500.12500.13500.13507,038
Jul 16, 20240.11000.12500.11000.12500.125015,606
Jul 15, 20240.11000.12000.11000.11500.11506,630
Jul 12, 20240.11000.11000.10000.10500.1050546,240
Jul 11, 20240.11500.11500.11000.11500.115027,000
Jul 10, 20240.11000.11500.11000.11500.1150342,556
Jul 9, 20240.12000.12000.11000.11000.110023,500
Jul 8, 20240.11500.12000.11500.12000.12007,500
Jul 5, 20240.12000.12000.12000.12000.120029,100
Jul 4, 20240.12000.12000.12000.12000.12002,000
Jul 3, 20240.12500.12500.12500.12500.1250-
Jul 2, 20240.12500.12500.12000.12500.125024,150
Jun 28, 20240.13500.13500.13000.13000.13008,038
Jun 27, 20240.13500.13500.13500.13500.1350-
Jun 26, 20240.13500.13500.13500.13500.135038,500
Jun 25, 20240.14000.14000.13500.13500.135016,108
Jun 24, 20240.13500.14000.13500.14000.140011,000
Jun 21, 20240.14000.14000.14000.14000.14001,408
Jun 20, 20240.14000.14000.14000.14000.14002,000
Jun 19, 20240.14000.14000.14000.14000.14001,000
Jun 18, 20240.14000.14000.14000.14000.1400-
Jun 17, 20240.13500.14000.13000.14000.1400103,833
Jun 14, 20240.14500.14500.14000.14000.140015,320
Jun 13, 20240.14500.15000.13500.15000.150039,500
Jun 12, 20240.16500.16500.13500.14500.1450153,152
Jun 11, 20240.17500.17500.16500.17000.1700187,907
Jun 10, 20240.16500.18000.16500.17000.170037,203
Jun 7, 20240.14500.15500.14000.15500.155036,606
Jun 6, 20240.13500.13500.13500.13500.13501,101
Jun 5, 20240.14000.14000.14000.14000.14001,226
Jun 4, 20240.14500.14500.14000.14000.140049,700
Jun 3, 20240.15500.15500.13000.14500.1450256,800
May 31, 20240.16500.17000.15000.16000.1600268,203
May 30, 20240.16000.17000.15000.17000.1700110,696
May 29, 20240.16000.16000.15500.15500.155041,786
May 28, 20240.16000.16000.16000.16000.160069,400
May 27, 20240.16500.16500.16500.16500.16501,500
May 24, 20240.16000.16000.16000.16000.1600-
May 23, 20240.17000.17000.16000.16000.160056,101
May 22, 20240.17000.17000.17000.17000.1700-
May 21, 20240.17500.17500.16000.17000.170085,302
May 17, 20240.18000.19000.17000.18000.180067,201
May 16, 20240.17500.18500.17000.18000.1800112,012
May 15, 20240.17500.17500.16500.17000.170057,200
May 14, 20240.17500.17500.17500.17500.175021,080
May 13, 20240.17000.17000.17000.17000.1700630
May 10, 20240.17500.17500.17500.17500.17501,500
May 9, 20240.18000.18000.16500.16500.165075,204
May 8, 20240.18000.18000.18000.18000.18004,000
May 7, 20240.18500.18500.18000.18000.180012,100
May 6, 20240.19000.20000.19000.19000.190036,900
May 3, 20240.21500.21500.19000.19000.190021,800
May 2, 20240.18500.19500.18500.19000.190024,535
May 1, 20240.21000.22000.18000.20000.2000158,808
Apr 30, 20240.18000.22000.18000.21000.2100102,785
Apr 29, 20240.15000.16500.14500.15500.1550152,653
Apr 26, 20240.16500.18000.16000.16000.1600137,815
Apr 25, 20240.17000.18000.16000.16000.160078,412
Apr 24, 20240.17000.18000.16000.18000.180087,100
Apr 23, 20240.18000.18000.16500.18000.1800189,531
Apr 22, 20240.18500.18500.17500.18500.185026,000
Apr 19, 20240.17500.18500.17500.18000.180027,000
Apr 18, 20240.18500.19000.17000.18000.1800555,245
Apr 17, 20240.18500.20000.18000.18500.185047,000
Apr 16, 20240.18500.18500.18000.18000.180014,500
Apr 15, 20240.19500.19500.18500.19000.190047,450
Apr 12, 20240.21000.21500.19500.20000.2000149,490
Apr 11, 20240.22000.22000.19500.20000.2000171,000
Apr 10, 20240.21500.21500.21500.21500.215080,000
Apr 9, 20240.23500.25000.22000.22000.2200778,341
Apr 8, 20240.23000.23500.23000.23000.230071,500
Apr 5, 20240.23500.24000.22500.23000.2300166,250
Apr 4, 20240.24500.25000.23000.23000.230086,830
Apr 3, 20240.24500.25000.23500.23500.2350147,000
Apr 2, 20240.25000.25000.24000.24000.2400173,550
Apr 1, 20240.22000.25000.22000.23000.2300227,070
Mar 28, 20240.21500.22000.21000.21000.210076,000
Mar 27, 20240.21500.21500.21000.21000.210088,925
Mar 26, 20240.21000.22000.20000.21000.210084,110
Mar 25, 20240.21500.21500.21000.21000.210088,500
Mar 22, 20240.22000.22000.20000.20500.205046,500
Mar 21, 20240.20500.21500.20500.21000.210072,700
Mar 20, 20240.22000.24000.20000.20500.205083,000
Mar 19, 20240.22000.22000.20000.21000.210029,087
Mar 18, 20240.20000.23500.19500.22000.2200236,300
Mar 15, 20240.19000.20000.18500.20000.2000103,500
Mar 14, 20240.18000.18000.18000.18000.180015,500
Mar 13, 20240.17000.17500.17000.17500.175019,195
Mar 12, 20240.18000.18000.18000.18000.180012,975
Mar 11, 20240.18000.18000.18000.18000.18008,500
Mar 8, 20240.18500.18500.18000.18000.180019,600
Mar 7, 20240.19000.19500.17000.17500.1750380,650
Mar 6, 20240.18500.18500.18500.18500.1850-
Mar 5, 20240.18500.18500.18500.18500.18501,500
Mar 4, 20240.19000.19000.19000.19000.19001,000
Mar 1, 20240.20000.21000.19000.20000.200044,700
Feb 29, 20240.19500.19500.19000.19000.19001,850
Feb 28, 20240.18500.20500.18500.20500.205019,000

Related Tickers