ClickStream Corporation (CLIS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0002

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 05, 2023	0.0040	0.0046	0.0040	0.0045	0.0045	1,005,726
Jan 04, 2023	0.0046	0.0046	0.0040	0.0040	0.0040	1,816,825
Jan 03, 2023	0.0047	0.0047	0.0040	0.0040	0.0040	929,178
Dec 30, 2022	0.0032	0.0048	0.0032	0.0040	0.0040	541,821
Dec 29, 2022	0.0038	0.0043	0.0036	0.0038	0.0038	1,102,077
Dec 28, 2022	0.0037	0.0045	0.0037	0.0040	0.0040	596,002
Dec 27, 2022	0.0045	0.0055	0.0040	0.0041	0.0041	614,878
Dec 23, 2022	0.0037	0.0050	0.0037	0.0045	0.0045	1,160,611
Dec 22, 2022	0.0050	0.0050	0.0040	0.0047	0.0047	275,958
Dec 21, 2022	0.0043	0.0047	0.0040	0.0047	0.0047	524,655
Dec 20, 2022	0.0037	0.0047	0.0037	0.0042	0.0042	228,564
Dec 19, 2022	0.0050	0.0050	0.0033	0.0040	0.0040	1,405,178
Dec 16, 2022	0.0050	0.0050	0.0043	0.0050	0.0050	28,519
Dec 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	108,833
Dec 14, 2022	0.0052	0.0055	0.0045	0.0050	0.0050	992,773
Dec 13, 2022	0.0048	0.0052	0.0048	0.0048	0.0048	490,849
Dec 12, 2022	0.0050	0.0055	0.0048	0.0053	0.0053	756,490
Dec 09, 2022	0.0055	0.0055	0.0050	0.0055	0.0055	103,605
Dec 08, 2022	0.0055	0.0055	0.0050	0.0054	0.0054	320,133
Dec 07, 2022	0.0050	0.0055	0.0049	0.0055	0.0055	782,477
Dec 06, 2022	0.0060	0.0060	0.0058	0.0060	0.0060	1,911,241
Dec 05, 2022	0.0075	0.0075	0.0063	0.0064	0.0064	544,999
Dec 02, 2022	0.0071	0.0079	0.0067	0.0074	0.0074	1,678,264
Dec 01, 2022	0.0080	0.0085	0.0068	0.0084	0.0084	1,592,396
Nov 30, 2022	0.0065	0.0079	0.0065	0.0079	0.0079	2,703,364
Nov 29, 2022	0.0075	0.0075	0.0065	0.0070	0.0070	675,698
Nov 28, 2022	0.0070	0.0073	0.0065	0.0070	0.0070	1,206,463
Nov 25, 2022	0.0065	0.0070	0.0065	0.0070	0.0070	619,827
Nov 23, 2022	0.0070	0.0070	0.0065	0.0065	0.0065	1,773,603
Nov 22, 2022	0.0056	0.0065	0.0056	0.0065	0.0065	1,126,538
Nov 21, 2022	0.0064	0.0065	0.0056	0.0060	0.0060	734,499
Nov 18, 2022	0.0070	0.0070	0.0058	0.0070	0.0070	1,255,441
Nov 17, 2022	0.0070	0.0075	0.0056	0.0066	0.0066	1,003,870
Nov 16, 2022	0.0079	0.0079	0.0060	0.0070	0.0070	1,150,667
Nov 15, 2022	0.0070	0.0080	0.0061	0.0078	0.0078	2,767,311
Nov 14, 2022	0.0050	0.0070	0.0050	0.0069	0.0069	1,742,407
Nov 11, 2022	0.0060	0.0060	0.0058	0.0058	0.0058	1,613,308
Nov 10, 2022	0.0060	0.0070	0.0050	0.0070	0.0070	1,949,650
Nov 09, 2022	0.0050	0.0062	0.0050	0.0060	0.0060	1,215,780
Nov 08, 2022	0.0050	0.0060	0.0050	0.0057	0.0057	392,210
Nov 07, 2022	0.0050	0.0060	0.0050	0.0059	0.0059	783,626
Nov 04, 2022	0.0068	0.0068	0.0057	0.0057	0.0057	1,012,330
Nov 03, 2022	0.0060	0.0064	0.0057	0.0060	0.0060	448,285
Nov 02, 2022	0.0060	0.0060	0.0056	0.0060	0.0060	701,224
Nov 01, 2022	0.0050	0.0060	0.0050	0.0058	0.0058	807,262
Oct 31, 2022	0.0060	0.0064	0.0058	0.0060	0.0060	1,115,184
Oct 28, 2022	0.0063	0.0077	0.0056	0.0060	0.0060	6,180,212
Oct 27, 2022	0.0065	0.0090	0.0060	0.0063	0.0063	10,664,157
Oct 26, 2022	0.0060	0.0078	0.0060	0.0060	0.0060	1,246,438
Oct 25, 2022	0.0074	0.0075	0.0055	0.0060	0.0060	2,680,745
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7317+0.0032(+0.44%)

CRUDE OIL67.55-0.09(-0.13%)

Bitcoin CAD38,063.47-546.70(-1.42%)

ClickStream Corporation (CLIS)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7317
+0.0032(+0.44%)

CRUDE OIL
67.55
-0.09(-0.13%)

Bitcoin CAD
38,063.47
-546.70(-1.42%)