Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 18,100 +0.00(+0.00%)
Sep 30, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0400 0.0400 21,250 +0.00(+0.00%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 27, 2016 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Sep 26, 2016 0.0400 0.0400 0.0400 0.0400 25,500 +0.00(+0.00%)
Sep 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Sep 21, 2016 0.0500 0.0500 0.0380 0.0380 169,758 -0.01(-24.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2016 0.0500 0.0500 0.0500 0 -0.02(-26.47%)
Sep 13, 2016 0.0680 0.0680 0.0680 0 -0.00(-6.72%)
Sep 12, 2016 0.0634 0.0729 0.0381 0.0729 209,020 +0.01(+8.00%)
Sep 07, 2016 0.0675 0.0675 0.0675 0 +0.01(+12.50%)
Sep 06, 2016 0.0600 0.0600 0.0600 0.0600 90,000 -0.02(-24.81%)
Sep 02, 2016 0.0798 0.0798 0.0798 0 -0.00(-0.25%)
Sep 01, 2016 0.0600 0.0800 0.0600 0.0800 2,000 +0.02(+33.33%)
Aug 31, 2016 0.0600 0.0600 0.0600 0.0600 9,642 +0.00(+0.00%)
Aug 30, 2016 0.0600 0.0600 0.0600 0.0600 6,800 +0.00(+0.00%)
Aug 26, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 18, 2016 0.0600 0.0600 0.0600 0 -0.02(-21.52%)
Aug 17, 2016 0.0765 0.0765 0.0765 0.0765 1,750 -0.01(-10.06%)
Aug 16, 2016 0.0600 0.0987 0.0600 0.0850 122,500 +0.03(+41.67%)
Aug 15, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 12, 2016 0.0550 0.0600 0.0550 0.0600 11,650 +0.01(+33.33%)
Aug 11, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Aug 10, 2016 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Aug 08, 2016 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Aug 05, 2016 0.0610 0.0610 0.0450 0.0460 60,209 -0.04(-46.44%)
Aug 04, 2016 0.1350 0.1350 0.0859 0.0859 8,000 +0.01(+7.36%)
Aug 03, 2016 0.0750 0.0800 0.0750 0.0800 2,790 +0.04(+94.65%)
Aug 02, 2016 0.0411 0.0411 0.0411 0.0411 700 -0.06(-60.86%)
Jul 28, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 25, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 22, 2016 0.1000 0.1300 0.1000 0.1100 59,892 +0.02(+22.22%)
Jul 21, 2016 0.0900 0.0900 0.0900 0.0900 88,000 -0.01(-10.00%)
Jul 20, 2016 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+11.11%)
Jul 19, 2016 0.0885 0.0980 0.0885 0.0900 45,783 -0.01(-10.00%)
Jul 18, 2016 0.0500 0.1150 0.0500 0.1000 27,400 +0.04(+81.49%)
Jul 15, 2016 0.0950 0.0950 0.0551 0.0551 34,365 -0.04(-44.90%)
Jul 14, 2016 0.1000 0.1000 0.0370 0.1000 12,101 +0.00(+0.00%)
Jul 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 11, 2016 0.1000 0.1000 0.0351 0.1000 2,110 +0.00(+0.00%)
Jul 08, 2016 0.1000 0 +0.00(+0.00%)
Jul 05, 2016 0.1320 0.1320 0.0710 0.1000 74,827 -0.01(-9.09%)
Jul 01, 2016 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 30, 2016 0.1350 0.1385 0.1245 0.1300 65,453 +0.00(+0.70%)
Jun 29, 2016 0.1140 0.1291 0.1140 0.1291 30,500 +0.02(+13.25%)
Jun 28, 2016 0.1050 0.1140 0.0990 0.1140 259,250 +0.00(+3.54%)
Jun 27, 2016 0.1100 0.1119 0.1100 0.1101 42,395 +0.00(+0.09%)
Jun 24, 2016 0.1144 0.1290 0.1100 0.1100 36,572 +0.00(+0.00%)
Jun 23, 2016 0.1400 0.1400 0.1100 0.1100 37,029 -0.01(-10.57%)
Jun 22, 2016 0.1400 0.1400 0.1211 0.1230 9,900 +0.00(+2.50%)
Jun 21, 2016 0.1300 0.1400 0.1200 0.1200 69,166 +0.00(+0.00%)
Jun 20, 2016 0.2261 0.2400 0.1101 0.1200 402,020 -0.13(-52.00%)
Jun 17, 2016 0.2210 0.2600 0.2210 0.2500 29,160 -0.01(-3.85%)
Jun 16, 2016 0.2700 0.2800 0.1926 0.2600 22,100 -0.02(-7.14%)
Jun 15, 2016 0.3100 0.3100 0.2000 0.2800 130,807 -0.00(-0.69%)
Jun 14, 2016 0.3500 0.3500 0.2101 0.2819 364,966 -0.06(-17.32%)
Jun 13, 2016 0.3100 0.3600 0.2820 0.3410 683,959 +0.09(+36.40%)
Jun 10, 2016 0.3600 0.4000 0.2500 0.2500 78,690 -0.11(-30.56%)
Jun 08, 2016 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Jun 07, 2016 0.3600 0.3600 0.3300 0.3300 13,604 -0.03(-8.33%)
Jun 06, 2016 0.3500 0.3600 0.3500 0.3600 22,000 +0.03(+9.06%)
Jun 03, 2016 0.3300 0.3700 0.3000 0.3301 48,530 +0.02(+6.48%)
Jun 02, 2016 0.3000 0.3100 0.3000 0.3100 7,930 -0.02(-6.06%)
Jun 01, 2016 0.3000 0.3400 0.3000 0.3300 32,470 -0.02(-5.71%)
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%)
Mar 01, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 29, 2016 1.000 1.000 1.000 1.000 166 +0.00(+0.00%)
Feb 17, 2016 1.000 1.000 1.000 0 -2.42(-70.76%)
Feb 09, 2016 3.420 3.420 3.420 0 +0.02(+0.59%)
Feb 03, 2016 3.400 3.400 3.400 0 +2.85(+518.18%)
Jan 28, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Jan 27, 2016 0.5100 0.5100 0.5100 0.5100 599 -0.04(-7.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.