Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clickstream Corp (OP: CLIS )

0.0001 UNCHANGED
Last Price Updated: 1:17 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0200 0.0210 0.0180 0.0200 295,023 +0.00(+0.00%)
May 27, 2022 0.0190 0.0200 0.0190 0.0200 110,140 +0.00(+5.26%)
May 26, 2022 0.0190 0.0235 0.0190 0.0190 318,835 -0.00(-5.00%)
May 25, 2022 0.0200 0.0225 0.0190 0.0200 235,363 +0.00(+7.53%)
May 24, 2022 0.0200 0.0205 0.0186 0.0186 100,770 -0.00(-14.68%)
May 23, 2022 0.0200 0.0218 0.0190 0.0218 425,973 -0.00(-3.11%)
May 20, 2022 0.0220 0.0225 0.0200 0.0225 125,188 +0.00(+0.00%)
May 19, 2022 0.0220 0.0240 0.0200 0.0225 184,175 +0.00(+2.27%)
May 18, 2022 0.0300 0.0300 0.0200 0.0220 199,200 +0.00(+10.00%)
May 17, 2022 0.0195 0.0200 0.0185 0.0200 111,803 -0.00(-2.44%)
May 16, 2022 0.0205 0.0205 0.0180 0.0205 241,801 -0.00(-0.97%)
May 13, 2022 0.0198 0.0250 0.0180 0.0207 182,570 +0.00(+11.89%)
May 12, 2022 0.0270 0.0270 0.0180 0.0185 144,254 -0.00(-7.50%)
May 11, 2022 0.0102 0.0224 0.0102 0.0200 269,003 -0.00(-6.98%)
May 10, 2022 0.0220 0.0224 0.0200 0.0215 296,704 -0.00(-2.71%)
May 09, 2022 0.0210 0.0270 0.0210 0.0221 183,681 -0.00(-11.60%)
May 06, 2022 0.0252 0.0270 0.0250 0.0250 250,038 -0.00(-7.41%)
May 05, 2022 0.0250 0.0270 0.0250 0.0270 56,410 +0.00(+8.00%)
May 04, 2022 0.0210 0.0279 0.0210 0.0250 467,348 -0.00(-10.39%)
May 03, 2022 0.0260 0.0285 0.0260 0.0279 190,854 -0.00(-0.36%)
May 02, 2022 0.0280 0.0315 0.0260 0.0280 422,801 +0.00(+0.00%)
Apr 29, 2022 0.0296 0.0320 0.0272 0.0280 135,688 -0.00(-12.50%)
Apr 28, 2022 0.0266 0.0320 0.0250 0.0320 199,121 -0.00(-3.03%)
Apr 27, 2022 0.0255 0.0350 0.0255 0.0330 712,792 +0.01(+29.41%)
Apr 26, 2022 0.0270 0.0289 0.0255 0.0255 853,105 -0.00(-4.85%)
Apr 25, 2022 0.0295 0.0295 0.0254 0.0268 276,843 -0.00(-7.59%)
Apr 22, 2022 0.0310 0.0310 0.0254 0.0290 219,872 -0.00(-3.01%)
Apr 21, 2022 0.0300 0.0350 0.0270 0.0299 1,008,063 -0.00(-0.33%)
Apr 20, 2022 0.0210 0.0320 0.0210 0.0300 193,535 +0.00(+0.67%)
Apr 19, 2022 0.0300 0.0350 0.0255 0.0298 3,097,715 -0.00(-9.70%)
Apr 18, 2022 0.0340 0.0340 0.0300 0.0330 377,498 +0.00(+0.00%)
Apr 14, 2022 0.0350 0.0350 0.0301 0.0330 209,499 -0.00(-2.94%)
Apr 13, 2022 0.0294 0.0340 0.0294 0.0340 212,442 +0.01(+17.24%)
Apr 12, 2022 0.0290 0.0300 0.0290 0.0290 122,170 -0.00(-3.33%)
Apr 11, 2022 0.0275 0.0340 0.0270 0.0300 133,831 -0.00(-3.23%)
Apr 08, 2022 0.0295 0.0320 0.0260 0.0310 61,032 +0.00(+7.64%)
Apr 07, 2022 0.0300 0.0335 0.0253 0.0288 198,944 -0.00(-7.10%)
Apr 06, 2022 0.0500 0.0500 0.0240 0.0310 395,156 +0.00(+3.68%)
Apr 05, 2022 0.0329 0.0350 0.0298 0.0299 975,385 -0.00(-8.84%)
Apr 04, 2022 0.0350 0.0350 0.0232 0.0328 971,930 +0.00(+9.33%)
Apr 01, 2022 0.0350 0.0350 0.0240 0.0300 1,994,771 +0.01(+25.00%)
Mar 31, 2022 0.0250 0.0250 0.0220 0.0240 275,856 +0.00(+1.27%)
Mar 30, 2022 0.0220 0.0238 0.0206 0.0237 1,225,769 -0.00(-0.84%)
Mar 29, 2022 0.0200 0.0240 0.0200 0.0239 174,701 +0.00(+19.50%)
Mar 28, 2022 0.0200 0.0220 0.0160 0.0200 231,225 -0.00(-4.76%)
Mar 25, 2022 0.0230 0.0250 0.0200 0.0210 88,376 -0.00(-8.70%)
Mar 24, 2022 0.0250 0.0250 0.0200 0.0230 961,085 -0.00(-8.00%)
Mar 23, 2022 0.0250 0.0260 0.0220 0.0250 414,728 -0.00(-3.85%)
Mar 22, 2022 0.0260 0.0300 0.0250 0.0260 243,646 -0.00(-3.70%)
Mar 21, 2022 0.0300 0.0300 0.0270 0.0270 51,580 -0.00(-12.90%)
Mar 18, 2022 0.0200 0.0350 0.0200 0.0310 469,672 +0.00(+14.81%)
Mar 17, 2022 0.0230 0.0270 0.0220 0.0270 216,769 +0.00(+17.39%)
Mar 16, 2022 0.0230 0.0230 0.0212 0.0230 229,784 +0.00(+0.00%)
Mar 15, 2022 0.0445 0.0445 0.0220 0.0230 262,945 +0.00(+9.52%)
Mar 14, 2022 0.0300 0.0300 0.0210 0.0210 737,746 -0.01(-27.59%)
Mar 11, 2022 0.0290 0.0295 0.0200 0.0290 577,642 -0.00(-3.33%)
Mar 10, 2022 0.0350 0.0350 0.0290 0.0300 561,341 -0.01(-14.29%)
Mar 09, 2022 0.0325 0.0390 0.0300 0.0350 237,632 +0.00(+0.00%)
Mar 08, 2022 0.0330 0.0350 0.0300 0.0350 322,242 -0.00(-12.50%)
Mar 07, 2022 0.0350 0.0400 0.0320 0.0400 173,382 +0.00(+14.29%)
Mar 04, 2022 0.0364 0.0385 0.0320 0.0350 167,006 -0.00(-7.89%)
Mar 03, 2022 0.0320 0.0400 0.0320 0.0380 339,880 +0.00(+0.00%)
Mar 02, 2022 0.0370 0.0393 0.0320 0.0380 265,371 -0.00(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.