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 (%)
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%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-7.69%)
Apr 29, 2020 0.0325 0.0325 0.0325 0 -0.00(-7.14%)
Apr 28, 2020 0.0290 0.0350 0.0220 0.0350 192,294 +0.01(+40.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0.0250 13,716 -0.00(-13.79%)
Apr 24, 2020 0.0270 0.0290 0.0270 0.0290 3,300 +0.00(+9.43%)
Apr 23, 2020 0.0231 0.0265 0.0231 0.0265 2,730 -0.00(-1.49%)
Apr 22, 2020 0.0220 0.0270 0.0220 0.0269 29,074 +0.01(+72.44%)
Apr 21, 2020 0.0254 0.0254 0.0156 0.0156 10,740 -0.01(-37.60%)
Apr 20, 2020 0.0250 0.0250 0.0250 0.0250 35,194 +0.00(+5.49%)
Apr 17, 2020 0.0237 0.0237 0.0237 0.0237 15,000 +0.01(+51.92%)
Apr 16, 2020 0.0237 0.0237 0.0156 0.0156 3,499 -0.01(-34.18%)
Apr 15, 2020 0.0180 0.0237 0.0180 0.0237 35,256 +0.00(+3.04%)
Apr 14, 2020 0.0130 0.0230 0.0130 0.0230 25,640 +0.01(+91.67%)
Apr 13, 2020 0.0120 0.0120 0.0120 0.0120 4,500 -0.01(-47.83%)
Apr 09, 2020 0.0120 0.0237 0.0120 0.0230 40,500 -0.00(-2.95%)
Apr 07, 2020 0.0237 0.0237 0.0237 0 +0.01(+70.50%)
Apr 01, 2020 0.0139 0.0139 0.0139 0 +0.00(+6.92%)
Mar 30, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 26, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 25, 2020 0.0110 0.0239 0.0110 0.0130 71,240 -0.02(-61.76%)
Mar 24, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
Mar 23, 2020 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-2.86%)
Mar 19, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Mar 13, 2020 0.0340 0.0340 0.0340 0.0340 12,500 +0.01(+48.47%)
Mar 09, 2020 0.0229 0.0229 0.0229 0 -0.01(-23.67%)
Mar 06, 2020 0.0279 0.0378 0.0250 0.0300 290,000 +0.01(+50.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 110,000 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
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.