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 (%)
Apr 30, 2021 0.1510 0.1598 0.1250 0.1310 1,179,300 -0.02(-13.53%)
Apr 29, 2021 0.1597 0.1600 0.1500 0.1515 433,277 -0.00(-2.88%)
Apr 28, 2021 0.1670 0.1700 0.1500 0.1560 562,443 -0.01(-7.14%)
Apr 27, 2021 0.1800 0.1800 0.1675 0.1680 359,411 -0.01(-4.44%)
Apr 26, 2021 0.1790 0.1790 0.1650 0.1758 1,105,267 +0.01(+7.92%)
Apr 23, 2021 0.1593 0.1694 0.1389 0.1629 1,494,300 +0.02(+10.29%)
Apr 22, 2021 0.1295 0.1549 0.1220 0.1477 1,362,824 +0.03(+21.07%)
Apr 21, 2021 0.1090 0.1240 0.1070 0.1220 1,366,052 +0.01(+6.92%)
Apr 20, 2021 0.1261 0.1365 0.1080 0.1141 2,208,019 -0.02(-12.23%)
Apr 19, 2021 0.1275 0.1500 0.1250 0.1300 1,448,538 +0.00(+1.96%)
Apr 16, 2021 0.1610 0.1610 0.1256 0.1275 2,873,200 -0.02(-15.90%)
Apr 15, 2021 0.1710 0.1900 0.1500 0.1516 2,215,239 -0.02(-11.24%)
Apr 14, 2021 0.1850 0.1878 0.1701 0.1708 1,305,447 -0.01(-6.15%)
Apr 13, 2021 0.1806 0.2030 0.1806 0.1820 706,793 -0.01(-3.70%)
Apr 12, 2021 0.2100 0.2300 0.1806 0.1890 1,327,620 -0.02(-10.04%)
Apr 09, 2021 0.1890 0.2198 0.1890 0.2101 1,148,100 +0.02(+11.16%)
Apr 08, 2021 0.1945 0.2000 0.1822 0.1890 1,638,833 -0.00(-0.94%)
Apr 07, 2021 0.1816 0.1950 0.1800 0.1908 893,620 +0.01(+3.25%)
Apr 06, 2021 0.1950 0.1950 0.1740 0.1848 1,110,929 +0.00(+0.43%)
Apr 05, 2021 0.2020 0.2200 0.1800 0.1840 3,033,030 -0.04(-16.36%)
Apr 01, 2021 0.2030 0.2200 0.1900 0.2200 1,565,900 +0.02(+9.45%)
Mar 31, 2021 0.2250 0.2298 0.2000 0.2010 1,444,997 -0.02(-9.66%)
Mar 30, 2021 0.2300 0.2345 0.2010 0.2225 2,040,634 -0.01(-3.26%)
Mar 29, 2021 0.2398 0.2398 0.2100 0.2300 1,331,979 -0.00(-2.09%)
Mar 26, 2021 0.2450 0.2450 0.2180 0.2349 1,809,500 -0.00(-0.04%)
Mar 25, 2021 0.2301 0.2500 0.2110 0.2350 2,203,288 -0.00(-0.25%)
Mar 24, 2021 0.2590 0.2840 0.2280 0.2356 2,983,833 -0.02(-6.51%)
Mar 23, 2021 0.2770 0.2944 0.2400 0.2520 5,527,163 -0.03(-9.68%)
Mar 22, 2021 0.2858 0.3890 0.2500 0.2790 32,877,372 +0.06(+24.78%)
Mar 19, 2021 0.2298 0.2300 0.1728 0.2236 7,335,900 -0.01(-2.57%)
Mar 18, 2021 0.2300 0.2500 0.2170 0.2295 1,661,487 -0.01(-4.34%)
Mar 17, 2021 0.2500 0.2600 0.2250 0.2399 1,649,937 -0.01(-3.65%)
Mar 16, 2021 0.2520 0.2800 0.2300 0.2490 4,180,706 +0.01(+3.36%)
Mar 15, 2021 0.2498 0.2569 0.2250 0.2409 2,621,811 -0.00(-0.25%)
Mar 12, 2021 0.2300 0.2570 0.2200 0.2415 1,691,600 +0.01(+6.39%)
Mar 11, 2021 0.2369 0.2370 0.2110 0.2270 1,458,269 -0.01(-4.22%)
Mar 10, 2021 0.2350 0.2690 0.2100 0.2370 1,924,435 -0.01(-4.44%)
Mar 09, 2021 0.2699 0.2730 0.2310 0.2480 2,440,679 -0.03(-11.40%)
Mar 08, 2021 0.2810 0.2950 0.2505 0.2799 1,937,286 +0.02(+7.45%)
Mar 05, 2021 0.2289 0.3095 0.1750 0.2605 5,852,800 +0.02(+7.64%)
Mar 04, 2021 0.3000 0.3000 0.2200 0.2420 3,198,514 -0.06(-19.33%)
Mar 03, 2021 0.3006 0.3300 0.2611 0.3000 4,046,335 -0.00(-0.20%)
Mar 02, 2021 0.3600 0.3600 0.3000 0.3006 2,332,879 -0.03(-8.91%)
Mar 01, 2021 0.2850 0.3500 0.2850 0.3300 4,216,197 +0.05(+17.44%)
Feb 26, 2021 0.2696 0.3000 0.2314 0.2810 2,291,700 +0.02(+7.95%)
Feb 25, 2021 0.2510 0.3308 0.2409 0.2603 5,852,625 +0.01(+5.81%)
Feb 24, 2021 0.2830 0.2890 0.2200 0.2460 4,120,918 -0.03(-12.14%)
Feb 23, 2021 0.2951 0.2951 0.1520 0.2800 12,806,113 -0.03(-10.26%)
Feb 22, 2021 0.4101 0.4101 0.3000 0.3120 9,682,103 -0.09(-22.00%)
Feb 19, 2021 0.5390 0.5390 0.3500 0.4000 13,043,199 -0.08(-17.53%)
Feb 18, 2021 0.5391 0.6000 0.4055 0.4850 18,870,820 +0.01(+1.15%)
Feb 17, 2021 0.3300 0.4990 0.3300 0.4795 30,354,616 +0.20(+71.74%)
Feb 16, 2021 0.1800 0.2900 0.1400 0.2792 52,827,592 +0.18(+179.20%)
Feb 12, 2021 0.0645 0.1050 0.0645 0.1000 15,765,500 +0.04(+55.04%)
Feb 11, 2021 0.0530 0.0650 0.0500 0.0645 4,479,179 +0.01(+24.04%)
Feb 10, 2021 0.0535 0.0539 0.0485 0.0520 2,528,458 +0.00(+0.19%)
Feb 09, 2021 0.0550 0.0550 0.0486 0.0519 3,010,945 -0.00(-5.64%)
Feb 08, 2021 0.0549 0.0550 0.0510 0.0550 2,101,554 +0.00(+6.80%)
Feb 05, 2021 0.0490 0.0515 0.0440 0.0515 1,517,200 +0.00(+4.04%)
Feb 04, 2021 0.0466 0.0499 0.0421 0.0495 1,449,238 +0.00(+5.77%)
Feb 03, 2021 0.0420 0.0469 0.0400 0.0468 1,271,992 +0.00(+8.33%)
Feb 02, 2021 0.0440 0.0450 0.0400 0.0432 713,809 -0.00(-1.82%)
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.