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 (%)
May 28, 2021 0.1340 0.1440 0.1250 0.1370 961,166 +0.00(+2.24%)
May 27, 2021 0.1317 0.1386 0.1317 0.1340 508,272 +0.00(+1.75%)
May 26, 2021 0.1353 0.1360 0.1300 0.1317 826,822 -0.00(-3.16%)
May 25, 2021 0.1398 0.1398 0.1311 0.1360 653,273 -0.00(-2.72%)
May 24, 2021 0.1400 0.1449 0.1311 0.1398 506,388 -0.01(-3.45%)
May 21, 2021 0.1390 0.1500 0.1390 0.1448 300,484 +0.01(+4.17%)
May 20, 2021 0.1400 0.1500 0.1376 0.1390 199,609 -0.01(-6.71%)
May 19, 2021 0.1599 0.1599 0.1300 0.1490 1,748,095 -0.01(-6.29%)
May 18, 2021 0.1600 0.1600 0.1439 0.1590 371,568 +0.01(+6.00%)
May 17, 2021 0.1560 0.1580 0.1233 0.1500 636,972 -0.01(-3.85%)
May 14, 2021 0.1305 0.1600 0.1200 0.1560 891,832 +0.02(+11.43%)
May 13, 2021 0.1450 0.1480 0.1305 0.1400 775,520 -0.01(-4.11%)
May 12, 2021 0.1600 0.1620 0.1430 0.1460 400,718 -0.01(-5.26%)
May 11, 2021 0.1619 0.1619 0.1420 0.1541 598,798 -0.00(-1.85%)
May 10, 2021 0.1580 0.1620 0.1500 0.1570 1,057,981 +0.00(+0.90%)
May 07, 2021 0.1260 0.1580 0.1260 0.1556 1,402,403 +0.02(+12.75%)
May 06, 2021 0.1520 0.1530 0.1300 0.1380 937,180 -0.01(-9.21%)
May 05, 2021 0.1200 0.1600 0.1200 0.1520 2,267,718 +0.03(+26.67%)
May 04, 2021 0.1250 0.1290 0.1200 0.1200 716,036 -0.01(-5.51%)
May 03, 2021 0.1428 0.1428 0.1220 0.1270 675,159 -0.00(-3.05%)
Apr 30, 2021 0.1510 0.1598 0.1250 0.1310 1,179,300 -0.02(-13.53%)
Apr 29, 2021 0.1597 0.1600 0.1500 0.1515 433,277 -0.00(-2.88%)
Apr 28, 2021 0.1670 0.1700 0.1500 0.1560 562,443 -0.01(-7.14%)
Apr 27, 2021 0.1800 0.1800 0.1675 0.1680 359,411 -0.01(-4.44%)
Apr 26, 2021 0.1790 0.1790 0.1650 0.1758 1,105,267 +0.01(+7.92%)
Apr 23, 2021 0.1593 0.1694 0.1389 0.1629 1,494,300 +0.02(+10.29%)
Apr 22, 2021 0.1295 0.1549 0.1220 0.1477 1,362,824 +0.03(+21.07%)
Apr 21, 2021 0.1090 0.1240 0.1070 0.1220 1,366,052 +0.01(+6.92%)
Apr 20, 2021 0.1261 0.1365 0.1080 0.1141 2,208,019 -0.02(-12.23%)
Apr 19, 2021 0.1275 0.1500 0.1250 0.1300 1,448,538 +0.00(+1.96%)
Apr 16, 2021 0.1610 0.1610 0.1256 0.1275 2,873,200 -0.02(-15.90%)
Apr 15, 2021 0.1710 0.1900 0.1500 0.1516 2,215,239 -0.02(-11.24%)
Apr 14, 2021 0.1850 0.1878 0.1701 0.1708 1,305,447 -0.01(-6.15%)
Apr 13, 2021 0.1806 0.2030 0.1806 0.1820 706,793 -0.01(-3.70%)
Apr 12, 2021 0.2100 0.2300 0.1806 0.1890 1,327,620 -0.02(-10.04%)
Apr 09, 2021 0.1890 0.2198 0.1890 0.2101 1,148,100 +0.02(+11.16%)
Apr 08, 2021 0.1945 0.2000 0.1822 0.1890 1,638,833 -0.00(-0.94%)
Apr 07, 2021 0.1816 0.1950 0.1800 0.1908 893,620 +0.01(+3.25%)
Apr 06, 2021 0.1950 0.1950 0.1740 0.1848 1,110,929 +0.00(+0.43%)
Apr 05, 2021 0.2020 0.2200 0.1800 0.1840 3,033,030 -0.04(-16.36%)
Apr 01, 2021 0.2030 0.2200 0.1900 0.2200 1,565,900 +0.02(+9.45%)
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%)
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.