Canada markets close in 44 minutes

ClickStream Corporation (CLIS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0069-0.0012 (-14.38%)
As of 03:00PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.00700.00800.00600.00690.00691,287,430
Aug 05, 20220.00780.00800.00780.00800.008028,075
Aug 04, 20220.00700.00750.00700.00750.0075139,245
Aug 03, 20220.00760.00760.00730.00740.0074166,284
Aug 02, 20220.00700.00800.00700.00740.0074350,175
Aug 01, 20220.00780.00780.00700.00720.0072582,790
Jul 29, 20220.00700.00750.00700.00720.0072163,998
Jul 28, 20220.00740.00780.00740.00750.0075190,728
Jul 27, 20220.00800.00800.00750.00750.0075126,790
Jul 26, 20220.00600.00800.00600.00800.0080214,194
Jul 25, 20220.00770.00770.00750.00750.0075750,796
Jul 22, 20220.00700.00740.00700.00740.00743,520
Jul 21, 20220.00800.00800.00730.00780.0078496,282
Jul 20, 20220.00740.00800.00700.00760.0076834,800
Jul 19, 20220.00800.00800.00800.00800.008058,501
Jul 18, 20220.00740.00800.00740.00800.0080170,247
Jul 15, 20220.00750.00790.00740.00790.007963,500
Jul 14, 20220.00770.00790.00750.00790.0079214,128
Jul 13, 20220.00650.00810.00650.00740.0074295,750
Jul 12, 20220.00750.00820.00750.00820.0082240,464
Jul 11, 20220.00830.00850.00750.00780.0078639,368
Jul 08, 20220.00850.00850.00750.00830.0083122,500
Jul 07, 20220.00900.00900.00750.00850.0085258,734
Jul 06, 20220.01150.01150.00750.00890.0089271,268
Jul 05, 20220.01120.01150.00950.01100.011055,629
Jul 01, 20220.00770.01160.00700.01120.0112419,961
Jun 30, 20220.00800.00800.00700.00700.00704,158,789
Jun 29, 20220.00860.00900.00500.00800.00802,167,500
Jun 28, 20220.00700.01030.00700.00850.00851,070,668
Jun 27, 20220.00930.00970.00820.00820.00825,271,515
Jun 24, 20220.01100.01100.01000.01000.01003,157,411
Jun 23, 20220.01300.01300.01000.01000.01002,594,257
Jun 22, 20220.01550.01550.01120.01300.0130790,441
Jun 21, 20220.01580.01650.01530.01650.0165108,935
Jun 17, 20220.01680.01840.01510.01550.0155115,520
Jun 16, 20220.01680.01830.01570.01700.017014,505
Jun 15, 20220.01700.01760.01380.01700.0170269,248
Jun 14, 20220.01770.01840.01700.01750.0175114,030
Jun 13, 20220.01880.01950.01700.01700.0170204,102
Jun 10, 20220.01950.01950.01700.01950.019542,313
Jun 09, 20220.01800.01950.01700.01950.0195216,659
Jun 08, 20220.03000.03000.01700.01900.0190156,333
Jun 07, 20220.01370.02000.01370.01900.0190285,918
Jun 06, 20220.01800.02100.01670.02000.0200190,757
Jun 03, 20220.02000.02100.02000.02010.0201190,247
Jun 02, 20220.01900.02100.01780.02000.0200452,660
Jun 01, 20220.02000.02000.01800.01870.018775,940
May 31, 20220.01800.02100.01800.02000.0200295,023
May 27, 20220.01900.02000.01900.02000.0200110,140
May 26, 20220.01900.02350.01900.01900.0190318,835
May 25, 20220.01900.02250.01900.02000.0200235,363
May 24, 20220.02030.02050.01850.01850.0185100,770
May 23, 20220.02000.02180.01900.02180.0218425,973
May 20, 20220.02200.02250.02000.02250.0225125,188
May 19, 20220.02200.02400.02000.02250.0225184,175
May 18, 20220.03000.03000.02000.02200.0220199,200
May 17, 20220.01950.02000.01850.02000.0200111,803
May 16, 20220.02050.02050.01800.02050.0205241,801
May 13, 20220.01980.02500.01800.02070.0207182,570
May 12, 20220.02700.02700.01800.01850.0185144,254
May 11, 20220.01020.02240.01020.02000.0200269,003
May 10, 20220.02200.02240.02000.02150.0215292,482
May 09, 20220.02100.02700.02100.02210.0221183,681
May 06, 20220.02500.02700.02500.02500.0250250,038
May 05, 20220.02500.02700.02500.02700.027056,410
May 04, 20220.02100.02790.02100.02500.0250467,348
May 03, 20220.02600.02850.02600.02790.0279190,854
May 02, 20220.02800.03150.02600.02800.0280422,801
Apr 29, 20220.02960.03200.02720.02800.0280135,688
Apr 28, 20220.02660.03200.02500.03200.0320199,121
Apr 27, 20220.02550.03500.02550.03300.0330712,792
Apr 26, 20220.02700.02890.02550.02550.0255853,105
Apr 25, 20220.02950.02950.02540.02680.0268276,843
Apr 22, 20220.03100.03100.02540.02900.0290219,872
Apr 21, 20220.03000.03500.02700.02990.02991,008,063
Apr 20, 20220.02100.03200.02100.03000.0300193,535
Apr 19, 20220.03000.03500.02550.02980.02983,097,715
Apr 18, 20220.03400.03400.03000.03300.0330377,498
Apr 14, 20220.03400.03500.03010.03300.0330209,499
Apr 13, 20220.02940.03400.02940.03400.0340212,442
Apr 12, 20220.02900.03000.02900.02900.0290122,170
Apr 11, 20220.02750.03400.02700.03000.0300133,831
Apr 08, 20220.02600.03200.02600.03100.031061,032
Apr 07, 20220.03000.03350.02530.02880.0288198,944
Apr 06, 20220.05000.05000.02400.03100.0310395,156
Apr 05, 20220.03290.03500.02980.02990.0299975,385
Apr 04, 20220.03300.03500.02320.03280.0328971,930
Apr 01, 20220.02500.03500.02400.03000.03001,994,771
Mar 31, 20220.02500.02500.02200.02400.0240275,856
Mar 30, 20220.02200.02370.02060.02370.02371,225,769
Mar 29, 20220.02000.02400.02000.02390.0239174,701
Mar 28, 20220.02000.02200.01600.02000.0200231,225
Mar 25, 20220.02300.02500.02000.02100.021088,376
Mar 24, 20220.02500.02500.02000.02300.0230961,085
Mar 23, 20220.02500.02600.02200.02500.0250414,728
Mar 22, 20220.02700.03000.02500.02600.0260243,646
Mar 21, 20220.03000.03000.02700.02700.027051,580
Mar 18, 20220.02000.03500.02000.03100.0310469,672
Mar 17, 20220.02300.02700.02200.02700.0270216,769
Mar 16, 20220.02200.02300.02120.02300.0230229,784
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...