ClickStream Corporation (CLIS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0112

+0.0042

(+60.00%)

At close: 03:37PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.0077	0.0116	0.0070	0.0112	0.0112	419,961
Jun 30, 2022	0.0080	0.0080	0.0070	0.0070	0.0070	4,158,789
Jun 29, 2022	0.0086	0.0090	0.0050	0.0080	0.0080	2,167,500
Jun 28, 2022	0.0070	0.0103	0.0070	0.0085	0.0085	1,070,668
Jun 27, 2022	0.0093	0.0097	0.0082	0.0082	0.0082	5,271,515
Jun 24, 2022	0.0110	0.0110	0.0100	0.0100	0.0100	3,157,411
Jun 23, 2022	0.0130	0.0130	0.0100	0.0100	0.0100	2,594,257
Jun 22, 2022	0.0155	0.0155	0.0112	0.0130	0.0130	790,441
Jun 21, 2022	0.0158	0.0165	0.0153	0.0165	0.0165	108,935
Jun 17, 2022	0.0168	0.0184	0.0151	0.0155	0.0155	115,520
Jun 16, 2022	0.0168	0.0183	0.0157	0.0170	0.0170	14,505
Jun 15, 2022	0.0170	0.0176	0.0138	0.0170	0.0170	269,248
Jun 14, 2022	0.0177	0.0184	0.0170	0.0175	0.0175	114,030
Jun 13, 2022	0.0188	0.0195	0.0170	0.0170	0.0170	204,102
Jun 10, 2022	0.0195	0.0195	0.0170	0.0195	0.0195	42,313
Jun 09, 2022	0.0180	0.0195	0.0170	0.0195	0.0195	216,659
Jun 08, 2022	0.0300	0.0300	0.0170	0.0190	0.0190	156,333
Jun 07, 2022	0.0137	0.0200	0.0137	0.0190	0.0190	285,918
Jun 06, 2022	0.0180	0.0210	0.0167	0.0200	0.0200	190,757
Jun 03, 2022	0.0200	0.0210	0.0200	0.0201	0.0201	190,247
Jun 02, 2022	0.0190	0.0210	0.0178	0.0200	0.0200	452,660
Jun 01, 2022	0.0200	0.0200	0.0180	0.0187	0.0187	75,940
May 31, 2022	0.0180	0.0210	0.0180	0.0200	0.0200	295,023
May 27, 2022	0.0190	0.0200	0.0190	0.0200	0.0200	110,140
May 26, 2022	0.0190	0.0235	0.0190	0.0190	0.0190	318,835
May 25, 2022	0.0190	0.0225	0.0190	0.0200	0.0200	235,363
May 24, 2022	0.0203	0.0205	0.0185	0.0185	0.0185	100,770
May 23, 2022	0.0200	0.0218	0.0190	0.0218	0.0218	425,973
May 20, 2022	0.0220	0.0225	0.0200	0.0225	0.0225	125,188
May 19, 2022	0.0220	0.0240	0.0200	0.0225	0.0225	184,175
May 18, 2022	0.0300	0.0300	0.0200	0.0220	0.0220	199,200
May 17, 2022	0.0195	0.0200	0.0185	0.0200	0.0200	111,803
May 16, 2022	0.0205	0.0205	0.0180	0.0205	0.0205	241,801
May 13, 2022	0.0198	0.0250	0.0180	0.0207	0.0207	182,570
May 12, 2022	0.0270	0.0270	0.0180	0.0185	0.0185	144,254
May 11, 2022	0.0102	0.0224	0.0102	0.0200	0.0200	269,003
May 10, 2022	0.0220	0.0224	0.0200	0.0215	0.0215	292,482
May 09, 2022	0.0210	0.0270	0.0210	0.0221	0.0221	183,681
May 06, 2022	0.0250	0.0270	0.0250	0.0250	0.0250	250,038
May 05, 2022	0.0250	0.0270	0.0250	0.0270	0.0270	56,410
May 04, 2022	0.0210	0.0279	0.0210	0.0250	0.0250	467,348
May 03, 2022	0.0260	0.0285	0.0260	0.0279	0.0279	190,854
May 02, 2022	0.0280	0.0315	0.0260	0.0280	0.0280	422,801
Apr 29, 2022	0.0296	0.0320	0.0272	0.0280	0.0280	135,688
Apr 28, 2022	0.0266	0.0320	0.0250	0.0320	0.0320	199,121
Apr 27, 2022	0.0255	0.0350	0.0255	0.0330	0.0330	712,792
Apr 26, 2022	0.0270	0.0289	0.0255	0.0255	0.0255	853,105
Apr 25, 2022	0.0295	0.0295	0.0254	0.0268	0.0268	276,843
Apr 22, 2022	0.0310	0.0310	0.0254	0.0290	0.0290	219,872
Apr 21, 2022	0.0300	0.0350	0.0270	0.0299	0.0299	1,008,063
Apr 20, 2022	0.0210	0.0320	0.0210	0.0300	0.0300	193,535
Apr 19, 2022	0.0300	0.0350	0.0255	0.0298	0.0298	3,097,715
Apr 18, 2022	0.0340	0.0340	0.0300	0.0330	0.0330	377,498
Apr 14, 2022	0.0340	0.0350	0.0301	0.0330	0.0330	209,499
Apr 13, 2022	0.0294	0.0340	0.0294	0.0340	0.0340	212,442
Apr 12, 2022	0.0290	0.0300	0.0290	0.0290	0.0290	122,170
Apr 11, 2022	0.0275	0.0340	0.0270	0.0300	0.0300	133,831
Apr 08, 2022	0.0260	0.0320	0.0260	0.0310	0.0310	61,032
Apr 07, 2022	0.0300	0.0335	0.0253	0.0288	0.0288	198,944
Apr 06, 2022	0.0500	0.0500	0.0240	0.0310	0.0310	395,156
Apr 05, 2022	0.0329	0.0350	0.0298	0.0299	0.0299	975,385
Apr 04, 2022	0.0330	0.0350	0.0232	0.0328	0.0328	971,930
Apr 01, 2022	0.0250	0.0350	0.0240	0.0300	0.0300	1,994,771
Mar 31, 2022	0.0250	0.0250	0.0220	0.0240	0.0240	275,856
Mar 30, 2022	0.0220	0.0237	0.0206	0.0237	0.0237	1,225,769
Mar 29, 2022	0.0200	0.0240	0.0200	0.0239	0.0239	174,701
Mar 28, 2022	0.0200	0.0220	0.0160	0.0200	0.0200	231,225
Mar 25, 2022	0.0230	0.0250	0.0200	0.0210	0.0210	88,376
Mar 24, 2022	0.0250	0.0250	0.0200	0.0230	0.0230	961,085
Mar 23, 2022	0.0250	0.0260	0.0220	0.0250	0.0250	414,728
Mar 22, 2022	0.0270	0.0300	0.0250	0.0260	0.0260	243,646
Mar 21, 2022	0.0300	0.0300	0.0270	0.0270	0.0270	51,580
Mar 18, 2022	0.0200	0.0350	0.0200	0.0310	0.0310	469,672
Mar 17, 2022	0.0230	0.0270	0.0220	0.0270	0.0270	216,769
Mar 16, 2022	0.0220	0.0230	0.0212	0.0230	0.0230	229,784
Mar 15, 2022	0.0445	0.0445	0.0220	0.0230	0.0230	262,945
Mar 14, 2022	0.0257	0.0300	0.0210	0.0210	0.0210	737,746
Mar 11, 2022	0.0290	0.0295	0.0200	0.0290	0.0290	577,642
Mar 10, 2022	0.0350	0.0350	0.0290	0.0300	0.0300	561,341
Mar 09, 2022	0.0325	0.0390	0.0300	0.0350	0.0350	237,632
Mar 08, 2022	0.0330	0.0350	0.0300	0.0350	0.0350	322,242
Mar 07, 2022	0.0350	0.0400	0.0320	0.0400	0.0400	173,382
Mar 04, 2022	0.0364	0.0385	0.0320	0.0350	0.0350	167,006
Mar 03, 2022	0.0320	0.0400	0.0320	0.0380	0.0380	339,880
Mar 02, 2022	0.0370	0.0393	0.0320	0.0380	0.0380	265,371
Mar 01, 2022	0.0448	0.0448	0.0331	0.0400	0.0400	108,865
Feb 28, 2022	0.0400	0.0448	0.0350	0.0380	0.0380	348,529
Feb 25, 2022	0.0270	0.0400	0.0270	0.0400	0.0400	231,202
Feb 24, 2022	0.0310	0.0448	0.0273	0.0422	0.0422	611,957
Feb 23, 2022	0.0450	0.0497	0.0400	0.0448	0.0448	225,347
Feb 22, 2022	0.0480	0.0510	0.0300	0.0413	0.0413	587,463
Feb 18, 2022	0.0450	0.0480	0.0394	0.0430	0.0430	379,610
Feb 17, 2022	0.0396	0.0490	0.0191	0.0452	0.0452	506,338
Feb 16, 2022	0.0350	0.0400	0.0310	0.0370	0.0370	615,162
Feb 15, 2022	0.0470	0.0470	0.0220	0.0351	0.0351	1,229,178
Feb 14, 2022	0.0250	0.0340	0.0012	0.0220	0.0220	2,069,823
Feb 11, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 10, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 09, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 08, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7735-0.0043(-0.55%)

CRUDE OIL108.19-0.24(-0.22%)

BTC-CAD25,510.60+215.90(+0.85%)

ClickStream Corporation (CLIS)

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7735
-0.0043(-0.55%)

CRUDE OIL
108.19
-0.24(-0.22%)

BTC-CAD
25,510.60
+215.90(+0.85%)