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 (%)
Sep 30, 2021 0.0880 0.0900 0.0820 0.0860 429,703 -0.00(-2.27%)
Sep 29, 2021 0.0901 0.1000 0.0880 0.0880 610,937 -0.00(-3.30%)
Sep 28, 2021 0.1095 0.1095 0.0900 0.0910 681,553 -0.01(-7.61%)
Sep 27, 2021 0.1000 0.1090 0.0957 0.0985 659,204 -0.00(-1.50%)
Sep 24, 2021 0.1015 0.1015 0.0930 0.1000 437,903 +0.00(+1.21%)
Sep 23, 2021 0.1040 0.1040 0.0910 0.0988 1,147,116 +0.00(+4.00%)
Sep 22, 2021 0.1000 0.1000 0.0910 0.0950 295,572 -0.00(-2.06%)
Sep 21, 2021 0.1000 0.1000 0.0880 0.0970 831,328 +0.01(+10.23%)
Sep 20, 2021 0.1000 0.1010 0.0860 0.0880 581,441 -0.00(-2.22%)
Sep 17, 2021 0.0945 0.1000 0.0860 0.0900 349,008 +0.00(+0.00%)
Sep 16, 2021 0.0820 0.0944 0.0800 0.0900 366,237 +0.01(+7.14%)
Sep 15, 2021 0.0880 0.0945 0.0800 0.0840 810,193 +0.00(+1.45%)
Sep 14, 2021 0.0800 0.0900 0.0800 0.0828 553,191 +0.00(+3.24%)
Sep 13, 2021 0.0800 0.0895 0.0800 0.0802 465,841 -0.00(-3.37%)
Sep 10, 2021 0.0900 0.0900 0.0650 0.0830 4,108,350 +0.00(+3.23%)
Sep 09, 2021 0.1100 0.1200 0.0804 0.0804 2,478,644 -0.03(-26.91%)
Sep 08, 2021 0.1040 0.1200 0.1030 0.1100 632,028 +0.01(+6.80%)
Sep 07, 2021 0.1004 0.1100 0.1003 0.1030 510,122 -0.01(-5.42%)
Sep 03, 2021 0.1140 0.1140 0.1002 0.1089 391,457 -0.00(-4.05%)
Sep 02, 2021 0.1095 0.1140 0.1001 0.1135 714,836 +0.01(+8.10%)
Sep 01, 2021 0.0845 0.1099 0.0804 0.1050 972,585 +0.02(+24.26%)
Aug 31, 2021 0.0805 0.0878 0.0790 0.0845 621,363 -0.00(-0.59%)
Aug 30, 2021 0.0950 0.0950 0.0790 0.0850 694,080 -0.01(-10.53%)
Aug 27, 2021 0.0800 0.0950 0.0790 0.0950 393,371 +0.01(+11.76%)
Aug 26, 2021 0.0800 0.0895 0.0760 0.0850 546,807 +0.01(+6.25%)
Aug 25, 2021 0.0761 0.0919 0.0761 0.0800 1,068,423 -0.01(-8.05%)
Aug 24, 2021 0.0900 0.1035 0.0756 0.0870 1,003,669 -0.00(-4.92%)
Aug 23, 2021 0.0955 0.0996 0.0897 0.0915 687,122 -0.01(-8.13%)
Aug 20, 2021 0.0999 0.1015 0.0920 0.0996 272,061 -0.00(-0.30%)
Aug 19, 2021 0.1030 0.1030 0.0912 0.0999 260,847 -0.00(-1.09%)
Aug 18, 2021 0.1064 0.1064 0.1010 0.1010 738,006 +0.00(+0.00%)
Aug 17, 2021 0.1065 0.1065 0.1004 0.1010 358,340 -0.01(-5.08%)
Aug 16, 2021 0.1174 0.1174 0.1000 0.1064 593,182 -0.01(-7.48%)
Aug 13, 2021 0.1200 0.1200 0.1001 0.1150 401,020 +0.00(+2.22%)
Aug 12, 2021 0.1200 0.1250 0.1111 0.1125 204,846 -0.00(-1.32%)
Aug 11, 2021 0.1190 0.1223 0.1101 0.1140 230,082 -0.00(-4.20%)
Aug 10, 2021 0.1180 0.1249 0.1050 0.1190 310,378 +0.00(+3.57%)
Aug 09, 2021 0.1085 0.1149 0.0900 0.1149 749,457 +0.01(+10.06%)
Aug 06, 2021 0.1075 0.1088 0.0950 0.1044 422,999 +0.01(+5.45%)
Aug 05, 2021 0.1010 0.1021 0.0930 0.0990 1,403,695 -0.01(-4.90%)
Aug 04, 2021 0.1199 0.1248 0.1000 0.1041 1,519,889 -0.01(-11.03%)
Aug 03, 2021 0.1340 0.1399 0.1140 0.1170 1,312,685 -0.01(-10.00%)
Aug 02, 2021 0.1380 0.1489 0.1251 0.1300 1,693,041 -0.01(-5.80%)
Jul 30, 2021 0.1470 0.1500 0.1380 0.1380 713,407 -0.01(-7.38%)
Jul 29, 2021 0.1520 0.1545 0.1440 0.1490 264,497 +0.00(+0.47%)
Jul 28, 2021 0.1400 0.1500 0.1400 0.1483 653,513 +0.01(+5.93%)
Jul 27, 2021 0.1427 0.1498 0.1377 0.1400 538,585 -0.00(-1.41%)
Jul 26, 2021 0.1500 0.1500 0.1377 0.1420 141,066 -0.01(-3.73%)
Jul 23, 2021 0.1459 0.1500 0.1376 0.1475 348,081 +0.00(+2.43%)
Jul 22, 2021 0.1400 0.1498 0.1376 0.1440 510,458 +0.01(+4.42%)
Jul 21, 2021 0.1600 0.1695 0.1371 0.1379 1,303,595 -0.02(-12.78%)
Jul 20, 2021 0.1700 0.1880 0.1509 0.1581 871,199 -0.00(-3.01%)
Jul 19, 2021 0.1700 0.1850 0.1400 0.1630 1,701,710 -0.01(-7.86%)
Jul 16, 2021 0.1578 0.1800 0.1550 0.1769 974,444 +0.02(+10.56%)
Jul 15, 2021 0.1450 0.1623 0.1390 0.1600 1,193,424 +0.02(+10.34%)
Jul 14, 2021 0.1370 0.1530 0.1370 0.1450 1,074,961 +0.01(+7.41%)
Jul 13, 2021 0.1310 0.1400 0.1300 0.1350 532,877 -0.01(-3.57%)
Jul 12, 2021 0.1400 0.1400 0.1302 0.1400 242,860 +0.00(+1.52%)
Jul 09, 2021 0.1350 0.1400 0.1301 0.1379 279,454 -0.00(-0.07%)
Jul 08, 2021 0.1380 0.1400 0.1261 0.1380 764,738 +0.01(+6.15%)
Jul 07, 2021 0.1300 0.1300 0.1260 0.1300 438,974 -0.00(-1.14%)
Jul 06, 2021 0.1420 0.1420 0.1280 0.1315 386,818 -0.01(-6.14%)
Jul 02, 2021 0.1210 0.1420 0.1200 0.1401 742,299 +0.02(+15.79%)
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.