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 (%)
Mar 31, 2021 0.2250 0.2298 0.2000 0.2010 1,444,997 -0.02(-9.66%)
Mar 30, 2021 0.2300 0.2345 0.2010 0.2225 2,040,634 -0.01(-3.26%)
Mar 29, 2021 0.2398 0.2398 0.2100 0.2300 1,331,979 -0.00(-2.09%)
Mar 26, 2021 0.2450 0.2450 0.2180 0.2349 1,809,500 -0.00(-0.04%)
Mar 25, 2021 0.2301 0.2500 0.2110 0.2350 2,203,288 -0.00(-0.25%)
Mar 24, 2021 0.2590 0.2840 0.2280 0.2356 2,983,833 -0.02(-6.51%)
Mar 23, 2021 0.2770 0.2944 0.2400 0.2520 5,527,163 -0.03(-9.68%)
Mar 22, 2021 0.2858 0.3890 0.2500 0.2790 32,877,372 +0.06(+24.78%)
Mar 19, 2021 0.2298 0.2300 0.1728 0.2236 7,335,900 -0.01(-2.57%)
Mar 18, 2021 0.2300 0.2500 0.2170 0.2295 1,661,487 -0.01(-4.34%)
Mar 17, 2021 0.2500 0.2600 0.2250 0.2399 1,649,937 -0.01(-3.65%)
Mar 16, 2021 0.2520 0.2800 0.2300 0.2490 4,180,706 +0.01(+3.36%)
Mar 15, 2021 0.2498 0.2569 0.2250 0.2409 2,621,811 -0.00(-0.25%)
Mar 12, 2021 0.2300 0.2570 0.2200 0.2415 1,691,600 +0.01(+6.39%)
Mar 11, 2021 0.2369 0.2370 0.2110 0.2270 1,458,269 -0.01(-4.22%)
Mar 10, 2021 0.2350 0.2690 0.2100 0.2370 1,924,435 -0.01(-4.44%)
Mar 09, 2021 0.2699 0.2730 0.2310 0.2480 2,440,679 -0.03(-11.40%)
Mar 08, 2021 0.2810 0.2950 0.2505 0.2799 1,937,286 +0.02(+7.45%)
Mar 05, 2021 0.2289 0.3095 0.1750 0.2605 5,852,800 +0.02(+7.64%)
Mar 04, 2021 0.3000 0.3000 0.2200 0.2420 3,198,514 -0.06(-19.33%)
Mar 03, 2021 0.3006 0.3300 0.2611 0.3000 4,046,335 -0.00(-0.20%)
Mar 02, 2021 0.3600 0.3600 0.3000 0.3006 2,332,879 -0.03(-8.91%)
Mar 01, 2021 0.2850 0.3500 0.2850 0.3300 4,216,197 +0.05(+17.44%)
Feb 26, 2021 0.2696 0.3000 0.2314 0.2810 2,291,700 +0.02(+7.95%)
Feb 25, 2021 0.2510 0.3308 0.2409 0.2603 5,852,625 +0.01(+5.81%)
Feb 24, 2021 0.2830 0.2890 0.2200 0.2460 4,120,918 -0.03(-12.14%)
Feb 23, 2021 0.2951 0.2951 0.1520 0.2800 12,806,113 -0.03(-10.26%)
Feb 22, 2021 0.4101 0.4101 0.3000 0.3120 9,682,103 -0.09(-22.00%)
Feb 19, 2021 0.5390 0.5390 0.3500 0.4000 13,043,199 -0.08(-17.53%)
Feb 18, 2021 0.5391 0.6000 0.4055 0.4850 18,870,820 +0.01(+1.15%)
Feb 17, 2021 0.3300 0.4990 0.3300 0.4795 30,354,616 +0.20(+71.74%)
Feb 16, 2021 0.1800 0.2900 0.1400 0.2792 52,827,592 +0.18(+179.20%)
Feb 12, 2021 0.0645 0.1050 0.0645 0.1000 15,765,500 +0.04(+55.04%)
Feb 11, 2021 0.0530 0.0650 0.0500 0.0645 4,479,179 +0.01(+24.04%)
Feb 10, 2021 0.0535 0.0539 0.0485 0.0520 2,528,458 +0.00(+0.19%)
Feb 09, 2021 0.0550 0.0550 0.0486 0.0519 3,010,945 -0.00(-5.64%)
Feb 08, 2021 0.0549 0.0550 0.0510 0.0550 2,101,554 +0.00(+6.80%)
Feb 05, 2021 0.0490 0.0515 0.0440 0.0515 1,517,200 +0.00(+4.04%)
Feb 04, 2021 0.0466 0.0499 0.0421 0.0495 1,449,238 +0.00(+5.77%)
Feb 03, 2021 0.0420 0.0469 0.0400 0.0468 1,271,992 +0.00(+8.33%)
Feb 02, 2021 0.0440 0.0450 0.0400 0.0432 713,809 -0.00(-1.82%)
Feb 01, 2021 0.0414 0.0445 0.0375 0.0440 1,004,566 +0.01(+15.79%)
Jan 29, 2021 0.0467 0.0467 0.0375 0.0380 1,609,100 -0.00(-11.63%)
Jan 28, 2021 0.0450 0.0512 0.0420 0.0430 2,116,394 -0.01(-12.24%)
Jan 27, 2021 0.0475 0.0535 0.0425 0.0490 3,880,886 +0.00(+3.16%)
Jan 26, 2021 0.0519 0.0520 0.0475 0.0475 1,616,634 -0.00(-3.06%)
Jan 25, 2021 0.0499 0.0515 0.0430 0.0490 3,079,360 +0.00(+8.65%)
Jan 22, 2021 0.0540 0.0550 0.0450 0.0451 2,935,400 -0.01(-11.74%)
Jan 21, 2021 0.0472 0.0550 0.0472 0.0511 8,007,010 +0.01(+17.47%)
Jan 20, 2021 0.0310 0.0685 0.0309 0.0435 25,253,060 +0.01(+40.78%)
Jan 19, 2021 0.0300 0.0359 0.0300 0.0309 1,058,187 +0.00(+3.00%)
Jan 15, 2021 0.0340 0.0369 0.0292 0.0300 2,393,800 -0.00(-6.25%)
Jan 14, 2021 0.0360 0.0400 0.0281 0.0320 1,497,900 -0.00(-13.51%)
Jan 13, 2021 0.0383 0.0400 0.0310 0.0370 4,240,432 -0.00(-6.33%)
Jan 12, 2021 0.0407 0.0424 0.0370 0.0395 2,150,053 -0.00(-2.95%)
Jan 11, 2021 0.0480 0.0500 0.0400 0.0407 2,697,146 -0.01(-15.21%)
Jan 08, 2021 0.0425 0.0499 0.0400 0.0480 5,389,900 +0.01(+20.00%)
Jan 07, 2021 0.0309 0.0433 0.0290 0.0400 7,636,116 +0.01(+37.93%)
Jan 06, 2021 0.0235 0.0389 0.0233 0.0290 8,911,748 +0.01(+23.40%)
Jan 05, 2021 0.0245 0.0262 0.0235 0.0235 582,458 -0.00(-4.08%)
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.