Canada markets closed

ClickStream Corporation (CLIS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0340-0.0050 (-12.82%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.03520.04000.03010.03400.0340942,656
Jan. 20, 20220.03800.03950.03300.03900.0390536,730
Jan. 19, 20220.03800.04000.03720.03950.0395441,054
Jan. 18, 20220.04000.04240.03600.04000.0400475,115
Jan. 14, 20220.04000.04000.03900.04000.0400596,693
Jan. 13, 20220.04170.04170.03800.04000.0400772,357
Jan. 12, 20220.03950.04140.03500.03950.0395614,038
Jan. 11, 20220.03840.04180.03450.04140.0414760,563
Jan. 10, 20220.03430.03800.03400.03800.0380344,833
Jan. 07, 20220.03800.03800.03400.03600.0360639,222
Jan. 06, 20220.03650.03700.03000.03700.03701,766,351
Jan. 05, 20220.04200.04200.03600.03900.0390940,112
Jan. 04, 20220.03500.05000.03000.04050.04055,827,947
Jan. 03, 20220.02350.03400.02350.03400.0340845,857
Dec. 31, 20210.02200.02940.02050.02430.02431,040,314
Dec. 30, 20210.02130.02400.02050.02150.02152,244,963
Dec. 29, 20210.02700.02800.02200.02320.02321,184,045
Dec. 28, 20210.02650.02900.02300.02750.0275982,649
Dec. 27, 20210.02870.02900.02130.02650.02651,185,678
Dec. 23, 20210.02980.03000.02570.03000.03001,099,307
Dec. 22, 20210.02800.03000.02500.02990.02991,067,486
Dec. 21, 20210.03000.03000.02600.02890.02891,429,714
Dec. 20, 20210.03000.03000.02570.02840.02841,323,179
Dec. 17, 20210.03300.03300.02720.02830.0283772,573
Dec. 16, 20210.02950.03200.02800.03080.0308671,715
Dec. 15, 20210.02950.03000.02710.02950.0295816,328
Dec. 14, 20210.03000.03200.02900.03000.0300673,485
Dec. 13, 20210.03300.03400.03000.03100.03101,008,451
Dec. 10, 20210.03400.03600.03200.03300.03301,212,868
Dec. 09, 20210.04390.04390.03200.03400.03401,685,467
Dec. 08, 20210.03890.04000.03700.04000.0400223,351
Dec. 07, 20210.04200.04200.03890.03900.0390414,678
Dec. 06, 20210.03970.04390.03770.04100.0410321,480
Dec. 03, 20210.03750.04380.03700.03750.0375644,144
Dec. 02, 20210.04010.04700.03530.03550.0355769,809
Dec. 01, 20210.04500.04500.04010.04010.0401579,914
Nov. 30, 20210.04100.04490.04010.04490.0449641,746
Nov. 29, 20210.04490.04490.04000.04100.0410957,369
Nov. 26, 20210.04500.04500.03300.04000.04001,276,786
Nov. 24, 20210.04250.04500.03910.04500.0450811,350
Nov. 23, 20210.04390.04390.03600.03850.03851,812,946
Nov. 22, 20210.04000.05000.04000.04390.04391,020,681
Nov. 19, 20210.05250.05250.04140.04800.04801,603,188
Nov. 18, 20210.05990.05990.04620.05000.05003,063,277
Nov. 17, 20210.05210.05500.05100.05360.05361,220,171
Nov. 16, 20210.05810.06000.05200.05360.05361,397,045
Nov. 15, 20210.06490.06490.05500.05630.0563505,903
Nov. 12, 20210.05900.06270.05500.05850.05851,024,390
Nov. 11, 20210.07700.07750.05800.05900.059010,569,241
Nov. 10, 20210.07050.07100.06600.06750.06752,390,068
Nov. 09, 20210.08000.08000.06350.06580.06581,232,536
Nov. 08, 20210.07300.07300.06000.06380.06381,125,915
Nov. 05, 20210.07000.07990.06450.06900.06901,392,208
Nov. 04, 20210.07250.07470.06100.07120.07121,669,391
Nov. 03, 20210.06490.06490.05530.06100.06102,295,820
Nov. 02, 20210.05390.05850.05100.05850.05851,266,337
Nov. 01, 20210.05700.05700.05000.05620.0562883,958
Oct. 29, 20210.05700.05800.04900.05420.05421,467,304
Oct. 28, 20210.05300.06000.05100.05790.0579773,128
Oct. 27, 20210.06030.06400.05250.05300.0530834,056
Oct. 26, 20210.05200.06410.05200.06100.0610430,381
Oct. 25, 20210.05110.06000.05110.05250.05251,057,566
Oct. 22, 20210.05800.05870.05110.05310.05311,129,987
Oct. 21, 20210.06000.06400.05700.05750.0575587,954
Oct. 20, 20210.06360.06500.05500.05950.05951,358,425
Oct. 19, 20210.06400.06500.06010.06350.0635313,960
Oct. 18, 20210.06600.06800.06020.06440.0644942,286
Oct. 15, 20210.07400.07400.06650.06750.0675334,179
Oct. 14, 20210.07010.07200.06220.07000.0700790,519
Oct. 13, 20210.06900.07500.06210.07000.0700669,426
Oct. 12, 20210.08300.08300.07000.07000.07001,236,907
Oct. 11, 20210.08080.08300.07700.07920.0792824,140
Oct. 08, 20210.08110.08500.07700.08000.0800609,641
Oct. 07, 20210.08500.08500.07800.07800.0780457,255
Oct. 06, 20210.07900.09000.07500.08100.0810676,048
Oct. 05, 20210.08150.08650.07700.08000.0800668,477
Oct. 04, 20210.09000.09250.07800.08200.08201,023,412
Oct. 01, 20210.08200.09420.08200.09000.0900494,120
Sep. 30, 20210.08800.09000.08200.08600.0860429,703
Sep. 29, 20210.09010.10000.08800.08800.0880610,937
Sep. 28, 20210.10950.10950.09000.09100.0910681,553
Sep. 27, 20210.10590.10900.09570.09850.0985659,204
Sep. 24, 20210.10150.10320.09300.10000.1000437,903
Sep. 23, 20210.10400.10400.09100.09880.09881,147,116
Sep. 22, 20210.10000.10000.09100.09500.0950295,572
Sep. 21, 20210.10000.10000.08800.09700.0970831,328
Sep. 20, 20210.09000.10100.08600.08800.0880581,441
Sep. 17, 20210.09450.10000.08600.09000.0900349,008
Sep. 16, 20210.08200.09440.08000.09000.0900366,237
Sep. 15, 20210.08800.09450.08000.08400.0840810,193
Sep. 14, 20210.08000.09000.08000.08280.0828553,191
Sep. 13, 20210.08000.08950.08000.08020.0802465,841
Sep. 10, 20210.09000.09000.06500.08300.08304,108,350
Sep. 09, 20210.11000.12000.08040.08040.08042,478,644
Sep. 08, 20210.10400.12000.10300.11000.1100632,028
Sep. 07, 20210.10040.11000.10030.10290.1029510,122
Sep. 03, 20210.11000.11400.10020.10890.1089391,457
Sep. 02, 20210.10950.11400.10010.11350.1135714,836
Sep. 01, 20210.08450.10990.08040.10500.1050972,585
Aug. 31, 20210.08050.08780.07900.08450.0845621,363
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...