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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Oct 24, 2022	0.0068	0.0070	0.0055	0.0060	0.0060	2,110,618
Oct 21, 2022	0.0080	0.0080	0.0065	0.0066	0.0066	2,851,772
Oct 20, 2022	0.0097	0.0097	0.0063	0.0070	0.0070	6,553,221
Oct 19, 2022	0.0075	0.0096	0.0065	0.0096	0.0096	329,656
Oct 18, 2022	0.0063	0.0086	0.0063	0.0075	0.0075	60,878
Oct 17, 2022	0.0075	0.0097	0.0061	0.0080	0.0080	1,841,727
Oct 14, 2022	0.0095	0.0095	0.0082	0.0085	0.0085	1,222,629
Oct 13, 2022	0.0110	0.0110	0.0075	0.0085	0.0085	1,814,234
Oct 12, 2022	0.0100	0.0110	0.0090	0.0100	0.0100	807,264
Oct 11, 2022	0.0095	0.0130	0.0091	0.0110	0.0110	753,428
Oct 10, 2022	0.0090	0.0117	0.0082	0.0085	0.0085	209,698
Oct 07, 2022	0.0090	0.0117	0.0088	0.0088	0.0088	334,069
Oct 06, 2022	0.0118	0.0118	0.0090	0.0090	0.0090	307,936
Oct 05, 2022	0.0085	0.0116	0.0085	0.0110	0.0110	1,775,569
Oct 04, 2022	0.0102	0.0105	0.0086	0.0086	0.0086	733,198
Oct 03, 2022	0.0139	0.0139	0.0091	0.0105	0.0105	729,690
Sept 30, 2022	0.0080	0.0206	0.0070	0.0140	0.0140	2,463,520
Sept 29, 2022	0.0090	0.0090	0.0078	0.0088	0.0088	215,000
Sept 28, 2022	0.0110	0.0110	0.0078	0.0090	0.0090	245,620
Sept 27, 2022	0.0093	0.0114	0.0065	0.0110	0.0110	125,558
Sept 26, 2022	0.0090	0.0115	0.0061	0.0115	0.0115	434,600
Sept 23, 2022	0.0145	0.0150	0.0091	0.0120	0.0120	127,964
Sept 22, 2022	0.0070	0.0110	0.0070	0.0105	0.0105	1,047,085
Sept 21, 2022	0.0085	0.0088	0.0079	0.0079	0.0079	446,878
Sept 20, 2022	0.0080	0.0088	0.0075	0.0082	0.0082	1,042,225
Sept 19, 2022	0.0088	0.0088	0.0080	0.0080	0.0080	156,880
Sept 16, 2022	0.0094	0.0097	0.0080	0.0090	0.0090	514,879
Sept 15, 2022	0.0100	0.0100	0.0091	0.0091	0.0091	746,270
Sept 14, 2022	0.0110	0.0110	0.0090	0.0100	0.0100	890,260
Sept 13, 2022	0.0105	0.0110	0.0100	0.0110	0.0110	1,193,092
Sept 12, 2022	0.0104	0.0109	0.0100	0.0108	0.0108	212,196
Sept 09, 2022	0.0110	0.0120	0.0097	0.0098	0.0098	2,184,147
Sept 08, 2022	0.0180	0.0180	0.0096	0.0110	0.0110	8,189,710
Sept 07, 2022	0.0212	0.0212	0.0150	0.0160	0.0160	1,203,457
Sept 06, 2022	0.0225	0.0225	0.0157	0.0200	0.0200	106,202
Sept 02, 2022	0.0239	0.0239	0.0200	0.0200	0.0200	112,673
Sept 01, 2022	0.0194	0.0278	0.0177	0.0201	0.0201	308,051
Aug 31, 2022	0.0248	0.0280	0.0200	0.0250	0.0250	1,337,485
Aug 30, 2022	0.0230	0.0300	0.0180	0.0200	0.0200	1,224,958
Aug 29, 2022	0.0260	0.0340	0.0222	0.0315	0.0315	1,008,287
Aug 26, 2022	0.0117	0.0358	0.0117	0.0285	0.0285	3,629,207
Aug 25, 2022	0.0110	0.0117	0.0075	0.0115	0.0115	216,610
Aug 24, 2022	0.0085	0.0116	0.0069	0.0103	0.0103	507,536
Aug 23, 2022	0.0071	0.0085	0.0065	0.0085	0.0085	791,590
Aug 22, 2022	0.0070	0.0075	0.0065	0.0065	0.0065	359,804
Aug 19, 2022	0.0073	0.0073	0.0071	0.0071	0.0071	111,980
Aug 18, 2022	0.0078	0.0082	0.0074	0.0074	0.0074	330,090
Aug 17, 2022	0.0084	0.0084	0.0061	0.0078	0.0078	1,925,437
Aug 16, 2022	0.0072	0.0088	0.0072	0.0084	0.0084	116,110
Aug 15, 2022	0.0072	0.0088	0.0072	0.0081	0.0081	129,509
Aug 12, 2022	0.0075	0.0085	0.0070	0.0085	0.0085	2,721,897
Aug 11, 2022	0.0062	0.0075	0.0062	0.0072	0.0072	2,255,706
Aug 10, 2022	0.0069	0.0069	0.0060	0.0062	0.0062	747,723
Aug 09, 2022	0.0055	0.0075	0.0055	0.0070	0.0070	119,850
Aug 08, 2022	0.0070	0.0080	0.0060	0.0075	0.0075	1,326,648
Aug 05, 2022	0.0078	0.0080	0.0078	0.0080	0.0080	28,075
Aug 04, 2022	0.0070	0.0075	0.0070	0.0075	0.0075	139,245
Aug 03, 2022	0.0076	0.0076	0.0073	0.0074	0.0074	166,284
Aug 02, 2022	0.0070	0.0080	0.0070	0.0074	0.0074	350,175
Aug 01, 2022	0.0078	0.0078	0.0070	0.0072	0.0072	582,790
Jul 29, 2022	0.0070	0.0075	0.0070	0.0072	0.0072	163,998
Jul 28, 2022	0.0074	0.0078	0.0074	0.0075	0.0075	190,728
Jul 27, 2022	0.0080	0.0080	0.0075	0.0075	0.0075	126,790
Jul 26, 2022	0.0060	0.0080	0.0060	0.0080	0.0080	214,194
Jul 25, 2022	0.0077	0.0077	0.0075	0.0075	0.0075	750,796
Jul 22, 2022	0.0070	0.0074	0.0070	0.0074	0.0074	3,520
Jul 21, 2022	0.0080	0.0080	0.0073	0.0078	0.0078	496,282
Jul 20, 2022	0.0074	0.0080	0.0070	0.0076	0.0076	834,800
Jul 19, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	58,501
Jul 18, 2022	0.0074	0.0080	0.0074	0.0080	0.0080	170,247
Jul 15, 2022	0.0075	0.0079	0.0074	0.0079	0.0079	63,500
Jul 14, 2022	0.0077	0.0079	0.0075	0.0079	0.0079	214,128
Jul 13, 2022	0.0065	0.0081	0.0065	0.0074	0.0074	295,750
Jul 12, 2022	0.0075	0.0082	0.0075	0.0082	0.0082	240,464
Jul 11, 2022	0.0083	0.0085	0.0075	0.0078	0.0078	639,368
Jul 08, 2022	0.0085	0.0085	0.0075	0.0083	0.0083	122,500
Jul 07, 2022	0.0090	0.0090	0.0075	0.0085	0.0085	258,734
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.2842%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,200.16-163.51(-0.73%)

ClickStream Corporation (CLIS)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.2842%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,200.16
-163.51(-0.73%)