Canada Markets closed

ClickStream Corporation (CLIS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0070+0.0005 (+7.69%)
At close: 12:59PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.00650.00700.00650.00700.0070619,827
Nov 23, 20220.00700.00700.00650.00650.00651,773,603
Nov 22, 20220.00560.00650.00560.00650.00651,126,538
Nov 21, 20220.00640.00650.00560.00600.0060734,499
Nov 18, 20220.00700.00700.00580.00700.00701,255,441
Nov 17, 20220.00700.00750.00560.00660.00661,003,870
Nov 16, 20220.00790.00790.00600.00700.00701,150,667
Nov 15, 20220.00700.00800.00610.00780.00782,767,311
Nov 14, 20220.00500.00700.00500.00690.00691,742,407
Nov 11, 20220.00600.00600.00580.00580.00581,613,308
Nov 10, 20220.00600.00700.00500.00700.00701,949,650
Nov 09, 20220.00500.00620.00500.00600.00601,215,780
Nov 08, 20220.00500.00600.00500.00570.0057392,210
Nov 07, 20220.00500.00600.00500.00590.0059783,626
Nov 04, 20220.00680.00680.00570.00570.00571,012,330
Nov 03, 20220.00600.00640.00570.00600.0060448,285
Nov 02, 20220.00600.00600.00560.00600.0060701,224
Nov 01, 20220.00500.00600.00500.00580.0058807,262
Oct 31, 20220.00600.00640.00580.00600.00601,115,184
Oct 28, 20220.00630.00770.00560.00600.00606,180,212
Oct 27, 20220.00650.00900.00600.00630.006310,664,157
Oct 26, 20220.00600.00780.00600.00600.00601,246,438
Oct 25, 20220.00740.00750.00550.00600.00602,680,745
Oct 24, 20220.00680.00700.00550.00600.00602,110,618
Oct 21, 20220.00800.00800.00650.00660.00662,851,772
Oct 20, 20220.00970.00970.00630.00700.00706,553,221
Oct 19, 20220.00750.00960.00650.00960.0096329,656
Oct 18, 20220.00630.00860.00630.00750.007560,878
Oct 17, 20220.00750.00970.00610.00800.00801,841,727
Oct 14, 20220.00950.00950.00820.00850.00851,222,629
Oct 13, 20220.01100.01100.00750.00850.00851,814,234
Oct 12, 20220.01000.01100.00900.01000.0100807,264
Oct 11, 20220.00950.01300.00910.01100.0110753,428
Oct 10, 20220.00900.01170.00820.00850.0085209,698
Oct 07, 20220.00900.01170.00880.00880.0088334,069
Oct 06, 20220.01180.01180.00900.00900.0090307,936
Oct 05, 20220.00850.01160.00850.01100.01101,775,569
Oct 04, 20220.01020.01050.00860.00860.0086733,198
Oct 03, 20220.01390.01390.00910.01050.0105729,690
Sept 30, 20220.00800.02060.00700.01400.01402,463,520
Sept 29, 20220.00900.00900.00780.00880.0088215,000
Sept 28, 20220.01100.01100.00780.00900.0090245,620
Sept 27, 20220.00930.01140.00650.01100.0110125,558
Sept 26, 20220.00900.01150.00610.01150.0115434,600
Sept 23, 20220.01450.01500.00910.01200.0120127,964
Sept 22, 20220.00700.01100.00700.01050.01051,047,085
Sept 21, 20220.00850.00880.00790.00790.0079446,878
Sept 20, 20220.00800.00880.00750.00820.00821,042,225
Sept 19, 20220.00880.00880.00800.00800.0080156,880
Sept 16, 20220.00940.00970.00800.00900.0090514,879
Sept 15, 20220.01000.01000.00910.00910.0091746,270
Sept 14, 20220.01100.01100.00900.01000.0100890,260
Sept 13, 20220.01050.01100.01000.01100.01101,193,092
Sept 12, 20220.01040.01090.01000.01080.0108212,196
Sept 09, 20220.01100.01200.00970.00980.00982,184,147
Sept 08, 20220.01800.01800.00960.01100.01108,189,710
Sept 07, 20220.02120.02120.01500.01600.01601,203,457
Sept 06, 20220.02250.02250.01570.02000.0200106,202
Sept 02, 20220.02390.02390.02000.02000.0200112,673
Sept 01, 20220.01940.02780.01770.02010.0201308,051
Aug 31, 20220.02480.02800.02000.02500.02501,337,485
Aug 30, 20220.02300.03000.01800.02000.02001,224,958
Aug 29, 20220.02600.03400.02220.03150.03151,008,287
Aug 26, 20220.01170.03580.01170.02850.02853,629,207
Aug 25, 20220.01100.01170.00750.01150.0115216,610
Aug 24, 20220.00850.01160.00690.01030.0103507,536
Aug 23, 20220.00710.00850.00650.00850.0085791,590
Aug 22, 20220.00700.00750.00650.00650.0065359,804
Aug 19, 20220.00730.00730.00710.00710.0071111,980
Aug 18, 20220.00780.00820.00740.00740.0074330,090
Aug 17, 20220.00840.00840.00610.00780.00781,925,437
Aug 16, 20220.00720.00880.00720.00840.0084116,110
Aug 15, 20220.00720.00880.00720.00810.0081129,509
Aug 12, 20220.00750.00850.00700.00850.00852,721,897
Aug 11, 20220.00620.00750.00620.00720.00722,255,706
Aug 10, 20220.00690.00690.00600.00620.0062747,723
Aug 09, 20220.00550.00750.00550.00700.0070119,850
Aug 08, 20220.00700.00800.00600.00750.00751,326,648
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...