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 (%)
Jun 30, 2020 0.0900 0.0900 0.0650 0.0700 1,146,072 -0.00(-5.53%)
Jun 29, 2020 0.0800 0.0930 0.0651 0.0741 1,860,902 +0.00(+5.86%)
Jun 26, 2020 0.0850 0.0850 0.0660 0.0700 1,390,100 -0.01(-17.65%)
Jun 25, 2020 0.0975 0.0975 0.0820 0.0850 587,313 +0.00(+4.81%)
Jun 24, 2020 0.0825 0.0900 0.0810 0.0811 638,245 +0.00(+0.12%)
Jun 23, 2020 0.0757 0.1049 0.0750 0.0810 1,049,086 +0.01(+8.00%)
Jun 22, 2020 0.0923 0.0923 0.0710 0.0750 805,738 -0.01(-11.56%)
Jun 19, 2020 0.0800 0.0850 0.0700 0.0848 2,056,100 -0.00(-4.29%)
Jun 18, 2020 0.0906 0.1000 0.0634 0.0886 2,199,175 -0.00(-1.66%)
Jun 17, 2020 0.1210 0.1210 0.0901 0.0901 1,997,756 -0.03(-25.54%)
Jun 16, 2020 0.1025 0.1298 0.0910 0.1210 1,234,361 +0.02(+21.00%)
Jun 15, 2020 0.1250 0.1400 0.0965 0.1000 1,273,887 -0.02(-16.67%)
Jun 12, 2020 0.1050 0.1300 0.0890 0.1200 674,200 +0.01(+7.14%)
Jun 11, 2020 0.1250 0.1400 0.1000 0.1120 859,317 -0.02(-12.16%)
Jun 10, 2020 0.1400 0.1425 0.1160 0.1275 1,038,191 -0.02(-12.07%)
Jun 09, 2020 0.1900 0.1900 0.1350 0.1450 1,657,048 -0.04(-22.87%)
Jun 08, 2020 0.1350 0.2090 0.1350 0.1880 2,090,024 +0.07(+56.80%)
Jun 05, 2020 0.1500 0.1500 0.1100 0.1199 1,091,200 -0.02(-12.48%)
Jun 04, 2020 0.1150 0.1400 0.1022 0.1370 843,250 +0.03(+24.55%)
Jun 03, 2020 0.1200 0.1230 0.1021 0.1100 571,154 -0.01(-8.33%)
Jun 02, 2020 0.1304 0.1340 0.1200 0.1200 305,130 -0.01(-6.98%)
Jun 01, 2020 0.1600 0.1600 0.1200 0.1290 665,933 -0.02(-12.54%)
May 29, 2020 0.1650 0.1695 0.1200 0.1475 1,412,000 -0.01(-4.84%)
May 28, 2020 0.1965 0.2000 0.1260 0.1550 1,481,875 -0.04(-18.51%)
May 27, 2020 0.2399 0.2399 0.1855 0.1902 1,568,785 -0.05(-20.58%)
May 26, 2020 0.2200 0.2459 0.2000 0.2395 670,574 +0.04(+19.69%)
May 22, 2020 0.2450 0.2590 0.1809 0.2001 1,176,200 -0.02(-10.07%)
May 21, 2020 0.2450 0.2490 0.2121 0.2225 560,162 -0.02(-7.25%)
May 20, 2020 0.2500 0.2540 0.1610 0.2399 1,799,346 -0.01(-4.04%)
May 19, 2020 0.2500 0.2600 0.2060 0.2500 2,093,682 +0.00(+2.00%)
May 18, 2020 0.1500 0.2760 0.1500 0.2451 9,023,875 +0.11(+75.07%)
May 15, 2020 0.1200 0.1595 0.1100 0.1400 1,556,500 +0.01(+10.67%)
May 14, 2020 0.1400 0.1450 0.0800 0.1265 1,488,567 +0.00(+3.69%)
May 13, 2020 0.0400 0.1940 0.0350 0.1220 8,022,674 +0.09(+248.57%)
May 12, 2020 0.0400 0.0400 0.0350 0.0350 700 -0.01(-17.65%)
May 11, 2020 0.0425 0.0425 0.0425 0.0425 2,500 +0.01(+21.43%)
May 08, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-6.67%)
May 07, 2020 0.0430 0.0430 0.0325 0.0375 27,685 -0.00(-6.02%)
May 06, 2020 0.0325 0.0399 0.0325 0.0399 83,000 +0.01(+22.77%)
May 05, 2020 0.0390 0.0390 0.0325 0.0325 80,125 -0.01(-18.75%)
May 04, 2020 0.0350 0.0400 0.0350 0.0400 161,967 +0.01(+33.33%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-7.69%)
Apr 29, 2020 0.0325 0.0325 0.0325 0 -0.00(-7.14%)
Apr 28, 2020 0.0290 0.0350 0.0220 0.0350 192,294 +0.01(+40.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0.0250 13,716 -0.00(-13.79%)
Apr 24, 2020 0.0270 0.0290 0.0270 0.0290 3,300 +0.00(+9.43%)
Apr 23, 2020 0.0231 0.0265 0.0231 0.0265 2,730 -0.00(-1.49%)
Apr 22, 2020 0.0220 0.0270 0.0220 0.0269 29,074 +0.01(+72.44%)
Apr 21, 2020 0.0254 0.0254 0.0156 0.0156 10,740 -0.01(-37.60%)
Apr 20, 2020 0.0250 0.0250 0.0250 0.0250 35,194 +0.00(+5.49%)
Apr 17, 2020 0.0237 0.0237 0.0237 0.0237 15,000 +0.01(+51.92%)
Apr 16, 2020 0.0237 0.0237 0.0156 0.0156 3,499 -0.01(-34.18%)
Apr 15, 2020 0.0180 0.0237 0.0180 0.0237 35,256 +0.00(+3.04%)
Apr 14, 2020 0.0130 0.0230 0.0130 0.0230 25,640 +0.01(+91.67%)
Apr 13, 2020 0.0120 0.0120 0.0120 0.0120 4,500 -0.01(-47.83%)
Apr 09, 2020 0.0120 0.0237 0.0120 0.0230 40,500 -0.00(-2.95%)
Apr 07, 2020 0.0237 0.0237 0.0237 0 +0.01(+70.50%)
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.