Mail

CLIS - ClickStream Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.0001	0.0001	0.0001	0.0001	0.0001	20,000
30 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
26 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
25 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	133,100
24 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
23 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
22 May 2023	0.0003	0.0003	0.0003	0.0003	0.0003	200
19 May 2023	0.0001	0.0001	0.0001	0.0001	0.0001	33,300
18 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Apr 2023	0.0003	0.0030	0.0003	0.0030	0.0030	32,000
13 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
12 Apr 2023	0.0001	0.0030	0.0001	0.0003	0.0003	78,261
11 Apr 2023	0.0000	0.0000	0.0000	0.0000	0.0000	100
10 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
06 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
05 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
04 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
03 Apr 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
31 Mar 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
30 Mar 2023	0.0003	0.0003	0.0003	0.0003	0.0003	1,000
29 Mar 2023	0.0001	0.0002	0.0001	0.0002	0.0002	22,700
28 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
27 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
24 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
23 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	10,200
22 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
21 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	1,250
20 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	612
17 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	35,000
16 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
15 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
14 Mar 2023	0.0003	0.0003	0.0002	0.0002	0.0002	153,300
13 Mar 2023	0.0003	0.0003	0.0001	0.0003	0.0003	13,300
10 Mar 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
09 Mar 2023	0.0001	0.0001	0.0001	0.0001	0.0001	27,630
08 Mar 2023	0.0001	0.0001	0.0001	0.0001	0.0001	22,000
07 Mar 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
06 Mar 2023	0.0001	0.0001	0.0001	0.0001	0.0001	36,170
03 Mar 2023	0.0002	0.0002	0.0002	0.0002	0.0002	-
02 Mar 2023	0.0001	0.0002	0.0001	0.0002	0.0002	820
01 Mar 2023	0.0001	0.0002	0.0001	0.0001	0.0001	13,887
28 Feb 2023	0.0001	0.0001	0.0001	0.0001	0.0001	250
27 Feb 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,600
24 Feb 2023	0.0001	0.0001	0.0001	0.0001	0.0001	400
23 Feb 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
22 Feb 2023	0.0001	0.0001	0.0001	0.0001	0.0001	2,291
21 Feb 2023	0.0001	0.0001	0.0001	0.0001	0.0001	12,136
17 Feb 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,000
16 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Feb 2023	0.0021	0.0021	0.0020	0.0020	0.0020	75,000
14 Feb 2023	0.0030	0.0035	0.0030	0.0035	0.0035	50,000
13 Feb 2023	0.0021	0.0035	0.0001	0.0035	0.0035	1,153,934
10 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
09 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	2,000
08 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
07 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
06 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
03 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	2,000
02 Feb 2023	0.0021	0.0021	0.0021	0.0021	0.0021	32,300
01 Feb 2023	0.0039	0.0039	0.0039	0.0039	0.0039	22,000
31 Jan 2023	0.0020	0.0039	0.0020	0.0039	0.0039	98,558
30 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,942
27 Jan 2023	0.0021	0.0021	0.0020	0.0020	0.0020	63,339
26 Jan 2023	0.0001	0.0020	0.0001	0.0020	0.0020	76,907
25 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
24 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	120,000
20 Jan 2023	0.0021	0.0021	0.0021	0.0021	0.0021	5,500
19 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
18 Jan 2023	0.0040	0.0045	0.0032	0.0045	0.0045	341,955
17 Jan 2023	0.0041	0.0041	0.0035	0.0040	0.0040	858,439
13 Jan 2023	0.0045	0.0045	0.0035	0.0037	0.0037	494,705
12 Jan 2023	0.0037	0.0037	0.0033	0.0037	0.0037	346,597
11 Jan 2023	0.0040	0.0040	0.0033	0.0034	0.0034	4,331,930
10 Jan 2023	0.0040	0.0045	0.0040	0.0044	0.0044	17,143
09 Jan 2023	0.0046	0.0046	0.0040	0.0040	0.0040	93,432
06 Jan 2023	0.0044	0.0044	0.0040	0.0040	0.0040	679,295
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...