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 (%)
Aug 31, 2020 0.0830 0.0830 0.0715 0.0730 6,010,856 -0.00(-3.18%)
Aug 28, 2020 0.0790 0.0790 0.0725 0.0754 2,456,800 +0.00(+2.17%)
Aug 27, 2020 0.0790 0.0790 0.0730 0.0738 2,856,764 -0.00(-2.89%)
Aug 26, 2020 0.0750 0.0825 0.0718 0.0760 2,098,054 +0.00(+5.41%)
Aug 25, 2020 0.0810 0.0880 0.0700 0.0721 11,660,869 -0.01(-9.88%)
Aug 24, 2020 0.0801 0.0955 0.0780 0.0800 4,216,269 -0.01(-14.89%)
Aug 21, 2020 0.0897 0.0980 0.0881 0.0940 2,074,900 +0.01(+5.74%)
Aug 20, 2020 0.1050 0.1050 0.0825 0.0889 5,947,324 +0.01(+7.76%)
Aug 19, 2020 0.0800 0.0880 0.0760 0.0825 2,878,599 +0.01(+7.00%)
Aug 18, 2020 0.0778 0.0780 0.0725 0.0771 1,288,847 +0.00(+4.19%)
Aug 17, 2020 0.0702 0.0780 0.0702 0.0740 3,106,656 +0.00(+5.56%)
Aug 14, 2020 0.0800 0.0800 0.0690 0.0701 5,594,100 -0.00(-5.27%)
Aug 13, 2020 0.0971 0.0980 0.0690 0.0740 13,606,108 -0.02(-23.71%)
Aug 12, 2020 0.1190 0.1200 0.0970 0.0970 3,537,588 -0.02(-18.49%)
Aug 11, 2020 0.1140 0.1260 0.1002 0.1190 3,557,489 +0.01(+8.18%)
Aug 10, 2020 0.1550 0.1590 0.0950 0.1100 15,925,800 -0.01(-6.78%)
Aug 07, 2020 0.0790 0.1250 0.0750 0.1180 9,551,300 +0.04(+55.47%)
Aug 06, 2020 0.0750 0.0780 0.0735 0.0759 915,018 +0.00(+2.57%)
Aug 05, 2020 0.0780 0.0780 0.0720 0.0740 653,918 +0.00(+1.37%)
Aug 04, 2020 0.0790 0.0790 0.0690 0.0730 562,276 +0.00(+5.80%)
Aug 03, 2020 0.0792 0.0840 0.0690 0.0690 1,384,094 -0.00(-4.17%)
Jul 31, 2020 0.0730 0.0740 0.0690 0.0720 919,300 +0.00(+2.86%)
Jul 30, 2020 0.0760 0.0798 0.0680 0.0700 1,287,416 -0.00(-5.41%)
Jul 29, 2020 0.0860 0.0860 0.0700 0.0740 2,753,817 -0.01(-8.64%)
Jul 28, 2020 0.0845 0.0900 0.0790 0.0810 779,390 +0.00(+1.25%)
Jul 27, 2020 0.0800 0.0899 0.0780 0.0800 1,608,266 +0.01(+7.67%)
Jul 24, 2020 0.0700 0.0805 0.0700 0.0743 1,659,200 +0.00(+6.14%)
Jul 23, 2020 0.0739 0.0740 0.0690 0.0700 518,378 -0.00(-2.78%)
Jul 22, 2020 0.0705 0.0950 0.0700 0.0720 1,493,781 +0.00(+2.56%)
Jul 21, 2020 0.0750 0.0750 0.0685 0.0702 1,185,403 -0.00(-2.50%)
Jul 20, 2020 0.0750 0.0750 0.0690 0.0720 1,416,429 +0.00(+2.86%)
Jul 17, 2020 0.0800 0.0800 0.0689 0.0700 1,004,800 -0.01(-9.09%)
Jul 16, 2020 0.0763 0.0780 0.0650 0.0770 1,671,336 -0.00(-0.90%)
Jul 15, 2020 0.0789 0.0789 0.0725 0.0777 1,059,888 -0.00(-1.52%)
Jul 14, 2020 0.0793 0.0793 0.0706 0.0789 742,281 +0.01(+8.53%)
Jul 13, 2020 0.0705 0.0810 0.0700 0.0727 1,308,924 +0.00(+2.11%)
Jul 10, 2020 0.0746 0.0750 0.0650 0.0712 1,698,000 +0.00(+1.71%)
Jul 09, 2020 0.0825 0.0825 0.0690 0.0700 1,327,746 -0.00(-5.41%)
Jul 08, 2020 0.0800 0.0890 0.0710 0.0740 1,209,010 -0.01(-6.92%)
Jul 07, 2020 0.0896 0.0980 0.0761 0.0795 978,459 +0.00(+4.61%)
Jul 06, 2020 0.0896 0.0992 0.0750 0.0760 1,851,571 -0.01(-10.59%)
Jul 02, 2020 0.0765 0.0880 0.0700 0.0850 1,048,100 +0.01(+10.39%)
Jul 01, 2020 0.0700 0.0880 0.0631 0.0770 658,384 +0.01(+10.00%)
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%)
Apr 01, 2020 0.0139 0.0139 0.0139 0 +0.00(+6.92%)
Mar 30, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 26, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 25, 2020 0.0110 0.0239 0.0110 0.0130 71,240 -0.02(-61.76%)
Mar 24, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
Mar 23, 2020 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-2.86%)
Mar 19, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Mar 13, 2020 0.0340 0.0340 0.0340 0.0340 12,500 +0.01(+48.47%)
Mar 09, 2020 0.0229 0.0229 0.0229 0 -0.01(-23.67%)
Mar 06, 2020 0.0279 0.0378 0.0250 0.0300 290,000 +0.01(+50.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 110,000 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+81.82%)
Feb 27, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 25, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 24, 2020 0.0110 0.0110 0.0110 0.0110 413 +0.00(+0.00%)
Feb 12, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 11, 2020 0.0110 0.0110 0.0110 0.0110 22,800 -0.01(-45.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0.0200 450 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+57.48%)
Jan 30, 2020 0.0127 0.0127 0.0127 0 +0.00(+0.00%)
Jan 29, 2020 0.0180 0.0279 0.0127 0.0127 48,314 -0.01(-29.44%)
Jan 27, 2020 0.0180 0.0180 0.0180 0 +0.01(+100.00%)
Jan 24, 2020 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+0.00%)
Jan 22, 2020 0.0090 0.0090 0.0090 0 +0.00(+80.00%)
Jan 16, 2020 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Jan 15, 2020 0.0050 0.0060 0.0050 0.0060 50,000 +0.00(+53.85%)
Jan 13, 2020 0.0039 0.0039 0.0039 0 +0.00(+50.00%)
Jan 02, 2020 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Dec 31, 2019 0.0026 0.0026 0.0026 0.0026 288,400 +0.00(+0.00%)
Dec 30, 2019 0.0026 0.0026 0.0026 0.0026 14,000 +0.00(+0.00%)
Dec 20, 2019 0.0026 0.0026 0.0026 0 -0.00(-33.33%)
Dec 18, 2019 0.0039 0.0039 0.0039 0 +0.00(+50.00%)
Dec 17, 2019 0.0026 0.0026 0.0026 0.0026 215 +0.00(+0.00%)
Dec 06, 2019 0.0026 0.0026 0.0026 0 -0.00(-10.34%)
Dec 03, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Nov 26, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Nov 15, 2019 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Nov 04, 2019 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 18, 2019 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 09, 2019 0.0028 0.0028 0.0028 0 +0.00(+154.55%)
Oct 08, 2019 0.0200 0.0200 0.0011 0.0011 63,100 -0.01(-89.00%)
Oct 07, 2019 0.0100 0.0100 0.0056 0.0100 50,200 +0.01(+100.00%)
Oct 03, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Oct 02, 2019 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Sep 27, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 17, 2019 0.0100 0.0100 0.0100 0 -0.02(-60.00%)
Sep 10, 2019 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
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.