Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clickstream Corp (OP: CLIS )

0.0001 UNCHANGED
Last Price Updated: 1:17 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0730 0.0740 0.0690 0.0720 919,300 +0.00(+2.86%)
Jul 30, 2020 0.0760 0.0798 0.0680 0.0700 1,287,416 -0.00(-5.41%)
Jul 29, 2020 0.0860 0.0860 0.0700 0.0740 2,753,817 -0.01(-8.64%)
Jul 28, 2020 0.0845 0.0900 0.0790 0.0810 779,390 +0.00(+1.25%)
Jul 27, 2020 0.0800 0.0899 0.0780 0.0800 1,608,266 +0.01(+7.67%)
Jul 24, 2020 0.0700 0.0805 0.0700 0.0743 1,659,200 +0.00(+6.14%)
Jul 23, 2020 0.0739 0.0740 0.0690 0.0700 518,378 -0.00(-2.78%)
Jul 22, 2020 0.0705 0.0950 0.0700 0.0720 1,493,781 +0.00(+2.56%)
Jul 21, 2020 0.0750 0.0750 0.0685 0.0702 1,185,403 -0.00(-2.50%)
Jul 20, 2020 0.0750 0.0750 0.0690 0.0720 1,416,429 +0.00(+2.86%)
Jul 17, 2020 0.0800 0.0800 0.0689 0.0700 1,004,800 -0.01(-9.09%)
Jul 16, 2020 0.0763 0.0780 0.0650 0.0770 1,671,336 -0.00(-0.90%)
Jul 15, 2020 0.0789 0.0789 0.0725 0.0777 1,059,888 -0.00(-1.52%)
Jul 14, 2020 0.0793 0.0793 0.0706 0.0789 742,281 +0.01(+8.53%)
Jul 13, 2020 0.0705 0.0810 0.0700 0.0727 1,308,924 +0.00(+2.11%)
Jul 10, 2020 0.0746 0.0750 0.0650 0.0712 1,698,000 +0.00(+1.71%)
Jul 09, 2020 0.0825 0.0825 0.0690 0.0700 1,327,746 -0.00(-5.41%)
Jul 08, 2020 0.0800 0.0890 0.0710 0.0740 1,209,010 -0.01(-6.92%)
Jul 07, 2020 0.0896 0.0980 0.0761 0.0795 978,459 +0.00(+4.61%)
Jul 06, 2020 0.0896 0.0992 0.0750 0.0760 1,851,571 -0.01(-10.59%)
Jul 02, 2020 0.0765 0.0880 0.0700 0.0850 1,048,100 +0.01(+10.39%)
Jul 01, 2020 0.0700 0.0880 0.0631 0.0770 658,384 +0.01(+10.00%)
Jun 30, 2020 0.0900 0.0900 0.0650 0.0700 1,146,072 -0.00(-5.53%)
Jun 29, 2020 0.0800 0.0930 0.0651 0.0741 1,860,902 +0.00(+5.86%)
Jun 26, 2020 0.0850 0.0850 0.0660 0.0700 1,390,100 -0.01(-17.65%)
Jun 25, 2020 0.0975 0.0975 0.0820 0.0850 587,313 +0.00(+4.81%)
Jun 24, 2020 0.0825 0.0900 0.0810 0.0811 638,245 +0.00(+0.12%)
Jun 23, 2020 0.0757 0.1049 0.0750 0.0810 1,049,086 +0.01(+8.00%)
Jun 22, 2020 0.0923 0.0923 0.0710 0.0750 805,738 -0.01(-11.56%)
Jun 19, 2020 0.0800 0.0850 0.0700 0.0848 2,056,100 -0.00(-4.29%)
Jun 18, 2020 0.0906 0.1000 0.0634 0.0886 2,199,175 -0.00(-1.66%)
Jun 17, 2020 0.1210 0.1210 0.0901 0.0901 1,997,756 -0.03(-25.54%)
Jun 16, 2020 0.1025 0.1298 0.0910 0.1210 1,234,361 +0.02(+21.00%)
Jun 15, 2020 0.1250 0.1400 0.0965 0.1000 1,273,887 -0.02(-16.67%)
Jun 12, 2020 0.1050 0.1300 0.0890 0.1200 674,200 +0.01(+7.14%)
Jun 11, 2020 0.1250 0.1400 0.1000 0.1120 859,317 -0.02(-12.16%)
Jun 10, 2020 0.1400 0.1425 0.1160 0.1275 1,038,191 -0.02(-12.07%)
Jun 09, 2020 0.1900 0.1900 0.1350 0.1450 1,657,048 -0.04(-22.87%)
Jun 08, 2020 0.1350 0.2090 0.1350 0.1880 2,090,024 +0.07(+56.80%)
Jun 05, 2020 0.1500 0.1500 0.1100 0.1199 1,091,200 -0.02(-12.48%)
Jun 04, 2020 0.1150 0.1400 0.1022 0.1370 843,250 +0.03(+24.55%)
Jun 03, 2020 0.1200 0.1230 0.1021 0.1100 571,154 -0.01(-8.33%)
Jun 02, 2020 0.1304 0.1340 0.1200 0.1200 305,130 -0.01(-6.98%)
Jun 01, 2020 0.1600 0.1600 0.1200 0.1290 665,933 -0.02(-12.54%)
May 29, 2020 0.1650 0.1695 0.1200 0.1475 1,412,000 -0.01(-4.84%)
May 28, 2020 0.1965 0.2000 0.1260 0.1550 1,481,875 -0.04(-18.51%)
May 27, 2020 0.2399 0.2399 0.1855 0.1902 1,568,785 -0.05(-20.58%)
May 26, 2020 0.2200 0.2459 0.2000 0.2395 670,574 +0.04(+19.69%)
May 22, 2020 0.2450 0.2590 0.1809 0.2001 1,176,200 -0.02(-10.07%)
May 21, 2020 0.2450 0.2490 0.2121 0.2225 560,162 -0.02(-7.25%)
May 20, 2020 0.2500 0.2540 0.1610 0.2399 1,799,346 -0.01(-4.04%)
May 19, 2020 0.2500 0.2600 0.2060 0.2500 2,093,682 +0.00(+2.00%)
May 18, 2020 0.1500 0.2760 0.1500 0.2451 9,023,875 +0.11(+75.07%)
May 15, 2020 0.1200 0.1595 0.1100 0.1400 1,556,500 +0.01(+10.67%)
May 14, 2020 0.1400 0.1450 0.0800 0.1265 1,488,567 +0.00(+3.69%)
May 13, 2020 0.0400 0.1940 0.0350 0.1220 8,022,674 +0.09(+248.57%)
May 12, 2020 0.0400 0.0400 0.0350 0.0350 700 -0.01(-17.65%)
May 11, 2020 0.0425 0.0425 0.0425 0.0425 2,500 +0.01(+21.43%)
May 08, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-6.67%)
May 07, 2020 0.0430 0.0430 0.0325 0.0375 27,685 -0.00(-6.02%)
May 06, 2020 0.0325 0.0399 0.0325 0.0399 83,000 +0.01(+22.77%)
May 05, 2020 0.0390 0.0390 0.0325 0.0325 80,125 -0.01(-18.75%)
May 04, 2020 0.0350 0.0400 0.0350 0.0400 161,967 +0.01(+33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.