Mail

CLIS - ClickStream Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	20,000
May 30, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
May 26, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
May 25, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	133,100
May 24, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
May 23, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
May 22, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	200
May 19, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	33,300
May 18, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 17, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 16, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 15, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 12, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 11, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 10, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 09, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 08, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 05, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 04, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 03, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 02, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 01, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 28, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 27, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 26, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 25, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 24, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 21, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 20, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 19, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 18, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 17, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 14, 2023	0.0003	0.0030	0.0003	0.0030	0.0030	32,000
Apr 13, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 12, 2023	0.0001	0.0030	0.0001	0.0003	0.0003	78,261
Apr 11, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	100
Apr 10, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 06, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 05, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 04, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 03, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Mar 31, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Mar 30, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	1,000
Mar 29, 2023	0.0001	0.0002	0.0001	0.0002	0.0002	22,700
Mar 28, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 27, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 24, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 23, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	10,200
Mar 22, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 21, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	1,250
Mar 20, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	612
Mar 17, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	35,000
Mar 16, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 15, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 14, 2023	0.0003	0.0003	0.0002	0.0002	0.0002	153,300
Mar 13, 2023	0.0003	0.0003	0.0001	0.0003	0.0003	13,300
Mar 10, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 09, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	27,630
Mar 08, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	22,000
Mar 07, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 06, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	36,170
Mar 03, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 02, 2023	0.0001	0.0002	0.0001	0.0002	0.0002	820
Mar 01, 2023	0.0001	0.0002	0.0001	0.0001	0.0001	13,887
Feb 28, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	250
Feb 27, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,600
Feb 24, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	400
Feb 23, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 22, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	2,291
Feb 21, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	12,136
Feb 17, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,000
Feb 16, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 15, 2023	0.0021	0.0021	0.0020	0.0020	0.0020	75,000
Feb 14, 2023	0.0030	0.0035	0.0030	0.0035	0.0035	50,000
Feb 13, 2023	0.0021	0.0035	0.0001	0.0035	0.0035	1,153,934
Feb 10, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 09, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	2,000
Feb 08, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 07, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 06, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 03, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	2,000
Feb 02, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	32,300
Feb 01, 2023	0.0039	0.0039	0.0039	0.0039	0.0039	22,000
Jan 31, 2023	0.0020	0.0039	0.0020	0.0039	0.0039	98,558
Jan 30, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,942
Jan 27, 2023	0.0021	0.0021	0.0020	0.0020	0.0020	63,339
Jan 26, 2023	0.0001	0.0020	0.0001	0.0020	0.0020	76,907
Jan 25, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 24, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 23, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	120,000
Jan 20, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	5,500
Jan 19, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 18, 2023	0.0040	0.0045	0.0032	0.0045	0.0045	341,955
Jan 17, 2023	0.0041	0.0041	0.0035	0.0040	0.0040	858,439
Jan 13, 2023	0.0045	0.0045	0.0035	0.0037	0.0037	494,705
Jan 12, 2023	0.0037	0.0037	0.0033	0.0037	0.0037	346,597
Jan 11, 2023	0.0040	0.0040	0.0033	0.0034	0.0034	4,331,930
Jan 10, 2023	0.0040	0.0045	0.0040	0.0044	0.0044	17,143
Jan 09, 2023	0.0046	0.0046	0.0040	0.0040	0.0040	93,432
Jan 06, 2023	0.0044	0.0044	0.0040	0.0040	0.0040	679,295
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...