Clickstream Corporat (OP: CLIS )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.0190 0.0200 0.0190 0.0200 110,140 +0.00(+5.26%)
May 26, 2022 0.0190 0.0235 0.0190 0.0190 318,835 -0.00(-5.00%)
May 25, 2022 0.0200 0.0225 0.0190 0.0200 235,363 +0.00(+7.53%)
May 24, 2022 0.0200 0.0205 0.0186 0.0186 100,770 -0.00(-14.68%)
May 23, 2022 0.0200 0.0218 0.0190 0.0218 425,973 -0.00(-3.11%)
May 20, 2022 0.0220 0.0225 0.0200 0.0225 125,188 +0.00(+0.00%)
May 19, 2022 0.0220 0.0240 0.0200 0.0225 184,175 +0.00(+2.27%)
May 18, 2022 0.0300 0.0300 0.0200 0.0220 199,200 +0.00(+10.00%)
May 17, 2022 0.0195 0.0200 0.0185 0.0200 111,803 -0.00(-2.44%)
May 16, 2022 0.0205 0.0205 0.0180 0.0205 241,801 -0.00(-0.97%)
May 13, 2022 0.0198 0.0250 0.0180 0.0207 182,570 +0.00(+11.89%)
May 12, 2022 0.0270 0.0270 0.0180 0.0185 144,254 -0.00(-7.50%)
May 11, 2022 0.0102 0.0224 0.0102 0.0200 269,003 -0.00(-6.98%)
May 10, 2022 0.0220 0.0224 0.0200 0.0215 296,704 -0.00(-2.71%)
May 09, 2022 0.0210 0.0270 0.0210 0.0221 183,681 -0.00(-11.60%)
May 06, 2022 0.0252 0.0270 0.0250 0.0250 250,038 -0.00(-7.41%)
May 05, 2022 0.0250 0.0270 0.0250 0.0270 56,410 +0.00(+8.00%)
May 04, 2022 0.0210 0.0279 0.0210 0.0250 467,348 -0.00(-10.39%)
May 03, 2022 0.0260 0.0285 0.0260 0.0279 190,854 -0.00(-0.36%)
May 02, 2022 0.0280 0.0315 0.0260 0.0280 422,801 +0.00(+0.00%)
Apr 29, 2022 0.0296 0.0320 0.0272 0.0280 135,688 -0.00(-12.50%)
Apr 28, 2022 0.0266 0.0320 0.0250 0.0320 199,121 -0.00(-3.03%)
Apr 27, 2022 0.0255 0.0350 0.0255 0.0330 712,792 +0.01(+29.41%)
Apr 26, 2022 0.0270 0.0289 0.0255 0.0255 853,105 -0.00(-4.85%)
Apr 25, 2022 0.0295 0.0295 0.0254 0.0268 276,843 -0.00(-7.59%)
Apr 22, 2022 0.0310 0.0310 0.0254 0.0290 219,872 -0.00(-3.01%)
Apr 21, 2022 0.0300 0.0350 0.0270 0.0299 1,008,063 -0.00(-0.33%)
Apr 20, 2022 0.0210 0.0320 0.0210 0.0300 193,535 +0.00(+0.67%)
Apr 19, 2022 0.0300 0.0350 0.0255 0.0298 3,097,715 -0.00(-9.70%)
Apr 18, 2022 0.0340 0.0340 0.0300 0.0330 377,498 +0.00(+0.00%)
Apr 14, 2022 0.0350 0.0350 0.0301 0.0330 209,499 -0.00(-2.94%)
Apr 13, 2022 0.0294 0.0340 0.0294 0.0340 212,442 +0.01(+17.24%)
Apr 12, 2022 0.0290 0.0300 0.0290 0.0290 122,170 -0.00(-3.33%)
Apr 11, 2022 0.0275 0.0340 0.0270 0.0300 133,831 -0.00(-3.23%)
Apr 08, 2022 0.0295 0.0320 0.0260 0.0310 61,032 +0.00(+7.64%)
Apr 07, 2022 0.0300 0.0335 0.0253 0.0288 198,944 -0.00(-7.10%)
Apr 06, 2022 0.0500 0.0500 0.0240 0.0310 395,156 +0.00(+3.68%)
Apr 05, 2022 0.0329 0.0350 0.0298 0.0299 975,385 -0.00(-8.84%)
Apr 04, 2022 0.0350 0.0350 0.0232 0.0328 971,930 +0.00(+9.33%)
Apr 01, 2022 0.0350 0.0350 0.0240 0.0300 1,994,771 +0.01(+25.00%)
Mar 31, 2022 0.0250 0.0250 0.0220 0.0240 275,856 +0.00(+1.27%)
Mar 30, 2022 0.0220 0.0238 0.0206 0.0237 1,225,769 -0.00(-0.84%)
Mar 29, 2022 0.0200 0.0240 0.0200 0.0239 174,701 +0.00(+19.50%)
Mar 28, 2022 0.0200 0.0220 0.0160 0.0200 231,225 -0.00(-4.76%)
Mar 25, 2022 0.0230 0.0250 0.0200 0.0210 88,376 -0.00(-8.70%)
Mar 24, 2022 0.0250 0.0250 0.0200 0.0230 961,085 -0.00(-8.00%)
Mar 23, 2022 0.0250 0.0260 0.0220 0.0250 414,728 -0.00(-3.85%)
Mar 22, 2022 0.0260 0.0300 0.0250 0.0260 243,646 -0.00(-3.70%)
Mar 21, 2022 0.0300 0.0300 0.0270 0.0270 51,580 -0.00(-12.90%)
Mar 18, 2022 0.0200 0.0350 0.0200 0.0310 469,672 +0.00(+14.81%)
Mar 17, 2022 0.0230 0.0270 0.0220 0.0270 216,769 +0.00(+17.39%)
Mar 16, 2022 0.0230 0.0230 0.0212 0.0230 229,784 +0.00(+0.00%)
Mar 15, 2022 0.0445 0.0445 0.0220 0.0230 262,945 +0.00(+9.52%)
Mar 14, 2022 0.0300 0.0300 0.0210 0.0210 737,746 -0.01(-27.59%)
Mar 11, 2022 0.0290 0.0295 0.0200 0.0290 577,642 -0.00(-3.33%)
Mar 10, 2022 0.0350 0.0350 0.0290 0.0300 561,341 -0.01(-14.29%)
Mar 09, 2022 0.0325 0.0390 0.0300 0.0350 237,632 +0.00(+0.00%)
Mar 08, 2022 0.0330 0.0350 0.0300 0.0350 322,242 -0.00(-12.50%)
Mar 07, 2022 0.0350 0.0400 0.0320 0.0400 173,382 +0.00(+14.29%)
Mar 04, 2022 0.0364 0.0385 0.0320 0.0350 167,006 -0.00(-7.89%)
Mar 03, 2022 0.0320 0.0400 0.0320 0.0380 339,880 +0.00(+0.00%)
Mar 02, 2022 0.0370 0.0393 0.0320 0.0380 265,371 -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.