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 31, 2016 0.3500 0.3900 0.3100 0.3500 6,456 -0.02(-5.41%)
May 26, 2016 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
May 25, 2016 0.4000 0.4000 0.3500 0.3900 108,311 +0.07(+21.88%)
May 24, 2016 0.4300 0.4500 0.3200 0.3200 127,794 -0.16(-33.33%)
May 23, 2016 0.4000 0.5500 0.4000 0.4800 138,061 -0.02(-4.00%)
May 20, 2016 0.3555 0.5200 0.3555 0.5000 17,116 -0.04(-6.54%)
May 18, 2016 0.5350 0.5350 0.5350 0 -0.01(-1.83%)
May 17, 2016 0.5200 0.5600 0.4000 0.5450 75,420 -0.05(-9.17%)
May 16, 2016 0.5615 0.6000 0.5500 0.6000 30,105 +0.05(+9.09%)
May 12, 2016 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
May 10, 2016 0.5200 0.5200 0.5200 0 -0.06(-10.34%)
May 09, 2016 0.5800 0.5800 0.5800 0.5800 610 +0.01(+1.75%)
May 06, 2016 0.6400 0.6400 0.5700 0.5700 6,175 +0.00(+0.00%)
May 05, 2016 0.5900 0.5900 0.5127 0.5700 8,475 -0.02(-3.39%)
May 04, 2016 0.5900 0.5900 0.5900 0.5900 2,173 +0.00(+0.00%)
May 03, 2016 0.5400 0.5904 0.4500 0.5900 18,978 +0.07(+13.44%)
May 02, 2016 0.6500 0.6500 0.5200 0.5201 11,429 -0.12(-18.73%)
Apr 29, 2016 0.5500 0.6500 0.5500 0.6400 36,470 -0.01(-1.54%)
Apr 28, 2016 0.5500 0.7800 0.5000 0.6500 46,819 +0.14(+26.71%)
Apr 27, 2016 0.6000 0.6000 0.5130 0.5130 25,714 -0.03(-6.20%)
Apr 26, 2016 0.6500 0.6500 0.5202 0.5469 31,498 -0.10(-15.86%)
Apr 25, 2016 0.7449 0.7500 0.5220 0.6500 134,424 +0.03(+4.84%)
Apr 22, 2016 0.6101 0.6815 0.6100 0.6200 4,362 -0.06(-8.82%)
Apr 21, 2016 0.6800 0.6800 0.6100 0.6800 4,750 +0.00(+0.00%)
Apr 20, 2016 0.7300 0.7300 0.6100 0.6800 4,871 -0.02(-2.84%)
Apr 19, 2016 0.6000 0.6999 0.6000 0.6999 3,675 +0.19(+37.24%)
Apr 18, 2016 0.7500 0.7500 0.5100 0.5100 26,058 -0.24(-32.00%)
Apr 15, 2016 0.8050 1.050 0.6100 0.7500 231,418 -0.05(-6.25%)
Apr 14, 2016 0.7500 0.8400 0.7000 0.8000 22,600 +0.00(+0.00%)
Apr 13, 2016 0.8500 0.8500 0.7190 0.8000 31,845 +0.05(+6.67%)
Apr 12, 2016 0.9000 0.9000 0.7500 0.7500 9,770 -0.10(-11.76%)
Apr 11, 2016 0.9000 0.9000 0.8500 0.8500 1,850 -0.05(-5.56%)
Apr 08, 2016 0.9000 0.9000 0.9000 0.9000 1,100 +0.05(+5.88%)
Apr 07, 2016 0.8500 0.8500 0.8500 0.8500 570 +0.00(+0.00%)
Apr 06, 2016 0.8000 0.8500 0.8000 0.8500 10,500 +0.05(+6.25%)
Apr 05, 2016 0.8000 0.8000 0.8000 0.8000 150 -0.06(-6.98%)
Apr 01, 2016 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Mar 31, 2016 0.8400 0.8400 0.8400 0.8400 100 +0.04(+5.38%)
Mar 30, 2016 0.7200 0.8500 0.7000 0.7971 27,764 +0.10(+13.87%)
Mar 29, 2016 0.7000 0.7000 0.7000 0.7000 4,000 -0.10(-12.50%)
Mar 24, 2016 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Mar 17, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 14, 2016 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Mar 09, 2016 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Mar 08, 2016 1.000 1.000 1.000 1.000 600 +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.