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

Clickstream Corp (OP: CLIS )

N/A 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 (%)
Sep 28, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2017 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Sep 26, 2017 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+13.64%)
Sep 19, 2017 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Sep 18, 2017 0.0220 0.0220 0.0220 0.0220 50,000 +0.00(+0.00%)
Sep 15, 2017 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+15.79%)
Sep 13, 2017 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Sep 12, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+11.11%)
Sep 07, 2017 0.0180 0.0180 0.0180 0 -0.00(-16.28%)
Sep 06, 2017 0.0220 0.0220 0.0215 0.0215 132,700 -0.00(-2.27%)
Sep 05, 2017 0.0110 0.0260 0.0110 0.0220 451,700 +0.01(+100.00%)
Aug 31, 2017 0.0110 0.0110 0.0110 0 +0.00(+52.78%)
Aug 29, 2017 0.0072 0.0072 0.0072 0 -0.02(-73.72%)
Aug 28, 2017 0.0232 0.0275 0.0232 0.0274 3,820 -0.00(-0.36%)
Aug 25, 2017 0.0479 0.0479 0.0060 0.0275 136,200 +0.02(+186.46%)
Aug 23, 2017 0.0096 0.0096 0.0096 0 +0.00(+0.00%)
Aug 22, 2017 0.0030 0.0096 0.0030 0.0096 21,000 +0.00(+0.00%)
Aug 18, 2017 0.0096 0.0096 0.0096 0 +0.00(+1.05%)
Aug 17, 2017 0.0050 0.0095 0.0050 0.0095 11,720 +0.01(+120.93%)
Aug 09, 2017 0.0043 0.0043 0.0043 0 +0.00(+95.45%)
Aug 02, 2017 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jul 31, 2017 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jul 21, 2017 0.0022 0.0022 0.0022 0 -0.00(-15.38%)
Jul 18, 2017 0.0026 0.0026 0.0026 0 +0.00(+23.81%)
Jul 06, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 03, 2017 0.0021 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jun 29, 2017 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Jun 27, 2017 0.0018 0.0018 0.0018 0 -0.00(-14.29%)
Jun 26, 2017 0.0031 0.0031 0.0021 0.0021 200,000 -0.00(-32.26%)
Jun 22, 2017 0.0031 0.0031 0.0031 0 -0.00(-48.33%)
Jun 21, 2017 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-22.58%)
Jun 09, 2017 0.0077 0.0077 0.0077 0 +0.00(+10.71%)
Jun 02, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 31, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 26, 2017 0.0070 0.0070 0.0070 0 -0.00(-11.39%)
May 18, 2017 0.0079 0.0079 0.0079 0 +0.00(+11.27%)
May 16, 2017 0.0071 0.0071 0.0071 50,000 -0.00(-21.11%)
May 11, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 10, 2017 0.0090 0.0090 0.0090 0.0090 8,500 +0.00(+0.00%)
May 08, 2017 0.0090 0.0090 0.0090 0 -0.00(-21.74%)
May 04, 2017 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 01, 2017 0.0115 0.0115 0.0115 0 -0.01(-33.43%)
Apr 28, 2017 0.0173 0.0173 0.0173 0.0173 18,157 +0.01(+50.22%)
Apr 25, 2017 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Apr 24, 2017 0.0152 0.0152 0.0115 0.0115 24,000 +0.00(+0.00%)
Apr 21, 2017 0.0115 0.0115 0.0115 0.0115 100 -0.00(-23.33%)
Apr 19, 2017 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Apr 18, 2017 0.0203 0.0203 0.0120 0.0120 338,400 -0.01(-46.67%)
Apr 13, 2017 0.0225 0.0225 0.0225 0 -0.00(-11.76%)
Apr 07, 2017 0.0255 0.0255 0.0255 0 -0.00(-1.92%)
Mar 31, 2017 0.0260 0.0260 0.0260 0 -0.00(-1.89%)
Mar 30, 2017 0.0265 0.0265 0.0265 0.0265 18,100 -0.00(-14.52%)
Mar 27, 2017 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 23, 2017 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 22, 2017 0.0340 0.0340 0.0310 0.0310 141,000 +0.00(+0.00%)
Mar 21, 2017 0.0310 0.0310 0.0310 0.0310 4,000 -0.00(-11.43%)
Mar 20, 2017 0.0310 0.0350 0.0310 0.0350 41,000 +0.01(+36.72%)
Mar 15, 2017 0.0256 0.0256 0.0256 0 -0.01(-36.00%)
Mar 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Mar 10, 2017 0.0345 0.0370 0.0345 0.0370 21,000 +0.00(+7.25%)
Mar 09, 2017 0.0300 0.0345 0.0300 0.0345 26,333 +0.00(+15.00%)
Mar 08, 2017 0.0300 0.0300 0.0300 0.0300 69,665 -0.00(-8.26%)
Mar 07, 2017 0.0324 0.0345 0.0300 0.0327 103,500 -0.00(-5.22%)
Mar 06, 2017 0.0315 0.0345 0.0315 0.0345 25,160 +0.00(+15.00%)
Mar 03, 2017 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Mar 02, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+7.14%)
Mar 01, 2017 0.0280 0.0280 0.0280 0.0280 50,000 -0.01(-16.42%)
Feb 28, 2017 0.0350 0.0350 0.0281 0.0335 154,335 -0.01(-14.10%)
Feb 27, 2017 0.0335 0.0390 0.0335 0.0390 25,000 -0.00(-4.88%)
Feb 22, 2017 0.0410 0.0410 0.0410 0 +0.00(+12.33%)
Feb 21, 2017 0.0365 0.0365 0.0365 0.0365 10,050 +0.00(+0.00%)
Feb 17, 2017 0.0365 0.0365 0.0365 0 -0.01(-12.15%)
Feb 16, 2017 0.0400 0.0415 0.0400 0.0415 36,000 +0.00(+6.54%)
Feb 15, 2017 0.0374 0.0390 0.0374 0.0390 65,000 +0.00(+5.41%)
Feb 14, 2017 0.0350 0.0400 0.0350 0.0370 23,500 -0.01(-11.90%)
Feb 13, 2017 0.0450 0.0450 0.0400 0.0420 53,127 -0.00(-6.67%)
Feb 09, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 08, 2017 0.0474 0.0500 0.0450 0.0450 57,508 -0.01(-10.00%)
Feb 07, 2017 0.0480 0.0500 0.0480 0.0500 51,000 +0.00(+4.17%)
Feb 06, 2017 0.0410 0.0480 0.0410 0.0480 58,050 +0.00(+0.00%)
Feb 03, 2017 0.0350 0.0480 0.0350 0.0480 47,059 +0.01(+20.00%)
Feb 02, 2017 0.0427 0.0450 0.0375 0.0400 178,220 +0.00(+7.67%)
Feb 01, 2017 0.0350 0.0395 0.0350 0.0372 149,000 +0.00(+9.26%)
Jan 30, 2017 0.0340 0.0340 0.0340 0 -0.00(-1.45%)
Jan 27, 2017 0.0320 0.0345 0.0320 0.0345 43,000 +0.00(+2.99%)
Jan 26, 2017 0.0240 0.0340 0.0240 0.0335 521,300 +0.01(+44.21%)
Jan 25, 2017 0.0232 0.0232 0.0232 0.0232 2,000 +0.00(+1.00%)
Jan 24, 2017 0.0222 0.0230 0.0222 0.0230 136,505 +0.00(+0.00%)
Jan 23, 2017 0.0230 0.0240 0.0230 0.0230 186,060 +0.00(+15.00%)
Jan 20, 2017 0.0210 0.0210 0.0200 0.0200 70,940 -0.00(-16.67%)
Jan 18, 2017 0.0240 0.0240 0.0240 0 +0.00(+14.29%)
Jan 17, 2017 0.0212 0.0212 0.0210 0.0210 25,000 -0.00(-16.00%)
Jan 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+6.38%)
Jan 12, 2017 0.0200 0.0235 0.0200 0.0235 43,250 -0.00(-2.08%)
Jan 11, 2017 0.0223 0.0240 0.0223 0.0240 98,747 +0.00(+0.00%)
Jan 10, 2017 0.0220 0.0240 0.0220 0.0240 142,500 +0.00(+20.00%)
Jan 06, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 05, 2017 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jan 04, 2017 0.0200 0.0200 0.0200 0.0200 73,958 +0.00(+0.00%)
Jan 03, 2017 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-9.09%)
Dec 30, 2016 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Dec 29, 2016 0.0200 0.0200 0.0200 0.0200 5,800 -0.00(-9.09%)
Dec 28, 2016 0.0250 0.0250 0.0200 0.0220 21,452 +0.00(+0.00%)
Dec 27, 2016 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-8.33%)
Dec 22, 2016 0.0240 0.0240 0.0240 0 -0.00(-3.03%)
Dec 20, 2016 0.0248 0.0248 0.0248 0 -0.00(-1.00%)
Dec 19, 2016 0.0250 0.0275 0.0250 0.0250 70,484 -0.00(-10.71%)
Dec 16, 2016 0.0256 0.0280 0.0256 0.0280 40,000 +0.01(+27.27%)
Dec 15, 2016 0.0211 0.0250 0.0211 0.0220 121,800 +0.00(+10.00%)
Dec 14, 2016 0.0250 0.0250 0.0200 0.0200 349,500 +0.00(+0.00%)
Dec 13, 2016 0.0250 0.0250 0.0200 0.0200 27,450 -0.01(-21.88%)
Dec 12, 2016 0.0256 0.0256 0.0256 0.0256 34,500 +0.00(+0.00%)
Dec 09, 2016 0.0200 0.0256 0.0200 0.0256 90,600 +0.01(+28.00%)
Dec 08, 2016 0.0250 0.0250 0.0200 0.0200 32,500 -0.01(-20.00%)
Dec 07, 2016 0.0250 0.0250 0.0250 0.0250 42,862 -0.00(-0.92%)
Dec 06, 2016 0.0236 0.0256 0.0230 0.0252 35,000 -0.00(-1.44%)
Dec 05, 2016 0.0256 0.0256 0.0256 0.0256 10,000 +0.00(+21.90%)
Dec 02, 2016 0.0210 0.0210 0.0210 0.0210 513 -0.00(-1.35%)
Dec 01, 2016 0.0213 0.0213 0.0213 0.0213 3,650 -0.00(-16.84%)
Nov 30, 2016 0.0200 0.0256 0.0200 0.0256 50,800 +0.00(+21.04%)
Nov 29, 2016 0.0256 0.0256 0.0200 0.0211 18,033 -0.00(-15.06%)
Nov 28, 2016 0.0250 0.0250 0.0249 0.0249 33,263 -0.00(-0.40%)
Nov 25, 2016 0.0254 0.0254 0.0200 0.0250 158,349 -0.00(-1.57%)
Nov 23, 2016 0.0254 0.0254 0.0254 0 +0.00(+1.36%)
Nov 22, 2016 0.0254 0.0254 0.0251 0.0251 8,075 -0.00(-1.34%)
Nov 21, 2016 0.0500 0.0550 0.0202 0.0254 1,690,286 -0.02(-43.56%)
Nov 17, 2016 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 15, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2016 0.0350 0.0350 0.0350 1 -0.01(-30.00%)
Nov 07, 2016 0.0360 0.0500 0.0360 0.0500 15,000 +0.01(+42.86%)
Oct 31, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 25, 2016 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Oct 24, 2016 0.0700 0.0700 0.0700 0.0700 1,004 +0.03(+75.00%)
Oct 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2016 0.0500 0.0500 0.0400 0.0400 96,600 -0.01(-20.00%)
Oct 12, 2016 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Oct 06, 2016 0.0800 0.0800 0.0800 26 +0.04(+113.33%)
Oct 05, 2016 0.0375 0.0375 0.0375 0.0375 4,650 -0.00(-1.32%)
Oct 04, 2016 0.0400 0.0400 0.0375 0.0380 121,121 -0.00(-5.00%)
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.