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 (%)
Sep 30, 2020 0.0470 0.0549 0.0425 0.0501 11,830,258 -0.01(-15.08%)
Sep 29, 2020 0.0910 0.0980 0.0505 0.0590 19,074,960 -0.03(-33.71%)
Sep 28, 2020 0.0850 0.0980 0.0765 0.0890 11,648,867 +0.02(+23.96%)
Sep 25, 2020 0.0770 0.0799 0.0695 0.0718 4,392,300 -0.00(-5.28%)
Sep 24, 2020 0.0750 0.0780 0.0720 0.0758 1,594,271 +0.00(+1.07%)
Sep 23, 2020 0.0700 0.0770 0.0695 0.0750 2,157,442 +0.00(+5.49%)
Sep 22, 2020 0.0754 0.0798 0.0680 0.0711 1,743,925 -0.00(-3.92%)
Sep 21, 2020 0.0730 0.0747 0.0680 0.0740 2,112,515 +0.00(+1.93%)
Sep 18, 2020 0.0740 0.0791 0.0718 0.0726 1,407,400 -0.00(-0.14%)
Sep 17, 2020 0.0759 0.0759 0.0720 0.0727 1,345,076 -0.00(-3.07%)
Sep 16, 2020 0.0770 0.0798 0.0716 0.0750 3,227,471 +0.00(+5.63%)
Sep 15, 2020 0.0751 0.0830 0.0610 0.0710 6,820,521 -0.01(-8.62%)
Sep 14, 2020 0.0780 0.0820 0.0720 0.0777 2,618,176 +0.00(+2.24%)
Sep 11, 2020 0.0786 0.0850 0.0751 0.0760 3,427,700 +0.00(+0.66%)
Sep 10, 2020 0.0790 0.0850 0.0740 0.0755 5,201,339 -0.00(-3.21%)
Sep 09, 2020 0.0911 0.0959 0.0730 0.0780 11,376,066 -0.01(-10.96%)
Sep 08, 2020 0.0850 0.0990 0.0790 0.0876 6,206,464 +0.01(+9.50%)
Sep 04, 2020 0.0769 0.0820 0.0710 0.0800 4,544,500 +0.01(+11.11%)
Sep 03, 2020 0.0720 0.0754 0.0690 0.0720 4,775,460 +0.00(+2.86%)
Sep 02, 2020 0.0730 0.0760 0.0690 0.0700 7,216,747 -0.00(-4.11%)
Sep 01, 2020 0.0779 0.0779 0.0720 0.0730 1,614,699 +0.00(+0.00%)
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%)
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.