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 (%)
Aug 31, 2020 0.0830 0.0830 0.0715 0.0730 6,010,856 -0.00(-3.18%)
Aug 28, 2020 0.0790 0.0790 0.0725 0.0754 2,456,800 +0.00(+2.17%)
Aug 27, 2020 0.0790 0.0790 0.0730 0.0738 2,856,764 -0.00(-2.89%)
Aug 26, 2020 0.0750 0.0825 0.0718 0.0760 2,098,054 +0.00(+5.41%)
Aug 25, 2020 0.0810 0.0880 0.0700 0.0721 11,660,869 -0.01(-9.88%)
Aug 24, 2020 0.0801 0.0955 0.0780 0.0800 4,216,269 -0.01(-14.89%)
Aug 21, 2020 0.0897 0.0980 0.0881 0.0940 2,074,900 +0.01(+5.74%)
Aug 20, 2020 0.1050 0.1050 0.0825 0.0889 5,947,324 +0.01(+7.76%)
Aug 19, 2020 0.0800 0.0880 0.0760 0.0825 2,878,599 +0.01(+7.00%)
Aug 18, 2020 0.0778 0.0780 0.0725 0.0771 1,288,847 +0.00(+4.19%)
Aug 17, 2020 0.0702 0.0780 0.0702 0.0740 3,106,656 +0.00(+5.56%)
Aug 14, 2020 0.0800 0.0800 0.0690 0.0701 5,594,100 -0.00(-5.27%)
Aug 13, 2020 0.0971 0.0980 0.0690 0.0740 13,606,108 -0.02(-23.71%)
Aug 12, 2020 0.1190 0.1200 0.0970 0.0970 3,537,588 -0.02(-18.49%)
Aug 11, 2020 0.1140 0.1260 0.1002 0.1190 3,557,489 +0.01(+8.18%)
Aug 10, 2020 0.1550 0.1590 0.0950 0.1100 15,925,800 -0.01(-6.78%)
Aug 07, 2020 0.0790 0.1250 0.0750 0.1180 9,551,300 +0.04(+55.47%)
Aug 06, 2020 0.0750 0.0780 0.0735 0.0759 915,018 +0.00(+2.57%)
Aug 05, 2020 0.0780 0.0780 0.0720 0.0740 653,918 +0.00(+1.37%)
Aug 04, 2020 0.0790 0.0790 0.0690 0.0730 562,276 +0.00(+5.80%)
Aug 03, 2020 0.0792 0.0840 0.0690 0.0690 1,384,094 -0.00(-4.17%)
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%)
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.