Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		0.0237	0.0237	0.0237	2,627,874	+0.00(+1.28%)
Dec 30, 2020	0.0220	0.0260	0.0200	0.0234	2,627,874	+0.00(+10.90%)
Dec 29, 2020	0.0220	0.0245	0.0199	0.0211	698,556	-0.00(-4.09%)
Dec 28, 2020	0.0250	0.0250	0.0198	0.0220	1,590,283	-0.00(-8.33%)
Dec 24, 2020	0.0230	0.0250	0.0230	0.0240	112,600	-0.00(-2.04%)
Dec 23, 2020	0.0250	0.0250	0.0220	0.0245	1,070,458	-0.00(-2.00%)
Dec 22, 2020	0.0197	0.0260	0.0197	0.0250	724,278	-0.00(-3.85%)
Dec 21, 2020	0.0240	0.0269	0.0240	0.0260	610,157	+0.00(+4.00%)
Dec 18, 2020	0.0200	0.0250	0.0200	0.0250	1,647,100	+0.00(+4.17%)
Dec 17, 2020	0.0300	0.0300	0.0231	0.0240	1,396,005	-0.00(-8.75%)
Dec 16, 2020	0.0230	0.0342	0.0226	0.0263	4,699,752	+0.00(+16.37%)
Dec 15, 2020	0.0208	0.0240	0.0198	0.0226	1,088,542	+0.00(+13.57%)
Dec 14, 2020	0.0174	0.0219	0.0160	0.0199	3,862,484	+0.00(+23.60%)
Dec 11, 2020	0.0174	0.0180	0.0160	0.0161	654,800	-0.00(-10.56%)
Dec 10, 2020	0.0160	0.0180	0.0160	0.0180	1,101,171	+0.00(+2.27%)
Dec 09, 2020	0.0180	0.0180	0.0165	0.0176	1,351,646	+0.00(+0.57%)
Dec 08, 2020	0.0150	0.0176	0.0150	0.0175	1,696,468	+0.00(+16.67%)
Dec 07, 2020	0.0128	0.0151	0.0125	0.0150	1,000,810	+0.00(+17.19%)
Dec 04, 2020	0.0130	0.0138	0.0123	0.0128	756,900	+0.00(+0.00%)
Dec 03, 2020	0.0128	0.0145	0.0125	0.0128	1,857,952	-0.00(-1.54%)
Dec 02, 2020	0.0132	0.0138	0.0125	0.0130	1,133,266	-0.00(-5.80%)
Dec 01, 2020	0.0156	0.0160	0.0122	0.0138	2,694,795	-0.00(-13.75%)
Nov 30, 2020	0.0187	0.0190	0.0150	0.0160	2,383,858	-0.00(-14.89%)
Nov 27, 2020	0.0190	0.0190	0.0180	0.0188	246,500	-0.00(-1.05%)
Nov 25, 2020	0.0180	0.0195	0.0180	0.0190	921,800	+0.00(+4.40%)
Nov 24, 2020	0.0185	0.0190	0.0180	0.0182	638,124	-0.00(-1.62%)
Nov 23, 2020	0.0185	0.0194	0.0170	0.0185	1,609,597	+0.00(+0.54%)
Nov 20, 2020	0.0200	0.0200	0.0180	0.0184	820,700	-0.00(-5.64%)
Nov 19, 2020	0.0193	0.0200	0.0187	0.0195	323,739	+0.00(+1.04%)
Nov 18, 2020	0.0201	0.0210	0.0184	0.0193	733,999	+0.00(+4.32%)
Nov 17, 2020	0.0192	0.0201	0.0180	0.0185	950,983	-0.00(-3.65%)
Nov 16, 2020	0.0214	0.0214	0.0189	0.0192	842,061	-0.00(-7.69%)
Nov 13, 2020	0.0208	0.0220	0.0181	0.0208	1,898,500	-0.00(-0.95%)
Nov 12, 2020	0.0220	0.0220	0.0198	0.0210	627,333	+0.00(+5.00%)
Nov 11, 2020	0.0190	0.0220	0.0184	0.0200	1,029,714	+0.00(+7.53%)
Nov 10, 2020	0.0181	0.0190	0.0175	0.0186	513,039	-0.00(-1.06%)
Nov 09, 2020	0.0210	0.0210	0.0170	0.0188	856,128	-0.00(-8.29%)
Nov 06, 2020	0.0195	0.0220	0.0180	0.0205	952,900	+0.00(+6.77%)
Nov 05, 2020	0.0200	0.0220	0.0184	0.0192	1,258,833	-0.00(-4.00%)
Nov 04, 2020	0.0195	0.0209	0.0195	0.0200	1,799,885	-0.00(-0.50%)
Nov 03, 2020	0.0241	0.0241	0.0190	0.0201	1,419,843	-0.00(-6.07%)
Nov 02, 2020	0.0181	0.0273	0.0180	0.0214	4,578,090	+0.00(+11.46%)
Oct 30, 2020	0.0205	0.0209	0.0180	0.0192	947,100	-0.00(-4.95%)
Oct 29, 2020	0.0218	0.0229	0.0202	0.0202	806,101	-0.00(-6.05%)
Oct 28, 2020	0.0217	0.0229	0.0206	0.0215	377,665	+0.00(+2.38%)
Oct 27, 2020	0.0205	0.0233	0.0205	0.0210	703,940	-0.00(-0.94%)
Oct 26, 2020	0.0239	0.0240	0.0200	0.0212	459,229	-0.00(-12.76%)
Oct 23, 2020	0.0244	0.0250	0.0236	0.0243	242,800	-0.00(-2.80%)
Oct 22, 2020	0.0215	0.0260	0.0215	0.0250	455,298	+0.00(+7.30%)
Oct 21, 2020	0.0230	0.0250	0.0220	0.0233	1,167,537	-0.00(-6.80%)
Oct 20, 2020	0.0206	0.0250	0.0180	0.0250	2,459,002	+0.00(+19.05%)
Oct 19, 2020	0.0270	0.0272	0.0190	0.0210	3,860,385	-0.01(-22.22%)
Oct 16, 2020	0.0277	0.0279	0.0255	0.0270	1,229,700	-0.00(-1.82%)
Oct 15, 2020	0.0267	0.0290	0.0260	0.0275	746,986	+0.00(+3.00%)
Oct 14, 2020	0.0290	0.0300	0.0260	0.0267	892,389	-0.00(-3.96%)
Oct 13, 2020	0.0270	0.0310	0.0251	0.0278	1,628,321	-0.00(-0.36%)
Oct 12, 2020	0.0270	0.0310	0.0244	0.0279	4,996,844	-0.00(-15.20%)
Oct 09, 2020	0.0370	0.0370	0.0300	0.0329	3,515,900	-0.00(-8.86%)
Oct 08, 2020	0.0311	0.0390	0.0311	0.0361	1,840,878	-0.00(-1.10%)
Oct 07, 2020	0.0431	0.0450	0.0350	0.0365	3,153,407	-0.01(-18.89%)
Oct 06, 2020	0.0490	0.0529	0.0400	0.0450	2,692,017	-0.00(-9.09%)
Oct 05, 2020	0.0560	0.0640	0.0405	0.0495	8,526,745	-0.00(-0.80%)
Oct 02, 2020	0.0329	0.0600	0.0300	0.0499	12,659,301	+0.02(+70.89%)
Oct 01, 2020	0.0390	0.0390	0.0162	0.0292	22,328,988	-0.02(-41.72%)
Sep 30, 2020	0.0470	0.0549	0.0425	0.0501	11,830,258	-0.01(-15.08%)
Sep 29, 2020	0.0910	0.0980	0.0505	0.0590	19,074,960	-0.03(-33.71%)
Sep 28, 2020	0.0850	0.0980	0.0765	0.0890	11,648,867	+0.02(+23.96%)
Sep 25, 2020	0.0770	0.0799	0.0695	0.0718	4,392,300	-0.00(-5.28%)
Sep 24, 2020	0.0750	0.0780	0.0720	0.0758	1,594,271	+0.00(+1.07%)
Sep 23, 2020	0.0700	0.0770	0.0695	0.0750	2,157,442	+0.00(+5.49%)
Sep 22, 2020	0.0754	0.0798	0.0680	0.0711	1,743,925	-0.00(-3.92%)
Sep 21, 2020	0.0730	0.0747	0.0680	0.0740	2,112,515	+0.00(+1.93%)
Sep 18, 2020	0.0740	0.0791	0.0718	0.0726	1,407,400	-0.00(-0.14%)
Sep 17, 2020	0.0759	0.0759	0.0720	0.0727	1,345,076	-0.00(-3.07%)
Sep 16, 2020	0.0770	0.0798	0.0716	0.0750	3,227,471	+0.00(+5.63%)
Sep 15, 2020	0.0751	0.0830	0.0610	0.0710	6,820,521	-0.01(-8.62%)
Sep 14, 2020	0.0780	0.0820	0.0720	0.0777	2,618,176	+0.00(+2.24%)
Sep 11, 2020	0.0786	0.0850	0.0751	0.0760	3,427,700	+0.00(+0.66%)
Sep 10, 2020	0.0790	0.0850	0.0740	0.0755	5,201,339	-0.00(-3.21%)
Sep 09, 2020	0.0911	0.0959	0.0730	0.0780	11,376,066	-0.01(-10.96%)
Sep 08, 2020	0.0850	0.0990	0.0790	0.0876	6,206,464	+0.01(+9.50%)
Sep 04, 2020	0.0769	0.0820	0.0710	0.0800	4,544,500	+0.01(+11.11%)
Sep 03, 2020	0.0720	0.0754	0.0690	0.0720	4,775,460	+0.00(+2.86%)
Sep 02, 2020	0.0730	0.0760	0.0690	0.0700	7,216,747	-0.00(-4.11%)
Sep 01, 2020	0.0779	0.0779	0.0720	0.0730	1,614,699	+0.00(+0.00%)
Aug 31, 2020	0.0830	0.0830	0.0715	0.0730	6,010,856	-0.00(-3.18%)
Aug 28, 2020	0.0790	0.0790	0.0725	0.0754	2,456,800	+0.00(+2.17%)
Aug 27, 2020	0.0790	0.0790	0.0730	0.0738	2,856,764	-0.00(-2.89%)
Aug 26, 2020	0.0750	0.0825	0.0718	0.0760	2,098,054	+0.00(+5.41%)
Aug 25, 2020	0.0810	0.0880	0.0700	0.0721	11,660,869	-0.01(-9.88%)
Aug 24, 2020	0.0801	0.0955	0.0780	0.0800	4,216,269	-0.01(-14.89%)
Aug 21, 2020	0.0897	0.0980	0.0881	0.0940	2,074,900	+0.01(+5.74%)
Aug 20, 2020	0.1050	0.1050	0.0825	0.0889	5,947,324	+0.01(+7.76%)
Aug 19, 2020	0.0800	0.0880	0.0760	0.0825	2,878,599	+0.01(+7.00%)
Aug 18, 2020	0.0778	0.0780	0.0725	0.0771	1,288,847	+0.00(+4.19%)
Aug 17, 2020	0.0702	0.0780	0.0702	0.0740	3,106,656	+0.00(+5.56%)
Aug 14, 2020	0.0800	0.0800	0.0690	0.0701	5,594,100	-0.00(-5.27%)
Aug 13, 2020	0.0971	0.0980	0.0690	0.0740	13,606,108	-0.02(-23.71%)
Aug 12, 2020	0.1190	0.1200	0.0970	0.0970	3,537,588	-0.02(-18.49%)
Aug 11, 2020	0.1140	0.1260	0.1002	0.1190	3,557,489	+0.01(+8.18%)
Aug 10, 2020	0.1550	0.1590	0.0950	0.1100	15,925,800	-0.01(-6.78%)
Aug 07, 2020	0.0790	0.1250	0.0750	0.1180	9,551,300	+0.04(+55.47%)
Aug 06, 2020	0.0750	0.0780	0.0735	0.0759	915,018	+0.00(+2.57%)
Aug 05, 2020	0.0780	0.0780	0.0720	0.0740	653,918	+0.00(+1.37%)
Aug 04, 2020	0.0790	0.0790	0.0690	0.0730	562,276	+0.00(+5.80%)
Aug 03, 2020	0.0792	0.0840	0.0690	0.0690	1,384,094	-0.00(-4.17%)
Jul 31, 2020	0.0730	0.0740	0.0690	0.0720	919,300	+0.00(+2.86%)
Jul 30, 2020	0.0760	0.0798	0.0680	0.0700	1,287,416	-0.00(-5.41%)
Jul 29, 2020	0.0860	0.0860	0.0700	0.0740	2,753,817	-0.01(-8.64%)
Jul 28, 2020	0.0845	0.0900	0.0790	0.0810	779,390	+0.00(+1.25%)
Jul 27, 2020	0.0800	0.0899	0.0780	0.0800	1,608,266	+0.01(+7.67%)
Jul 24, 2020	0.0700	0.0805	0.0700	0.0743	1,659,200	+0.00(+6.14%)
Jul 23, 2020	0.0739	0.0740	0.0690	0.0700	518,378	-0.00(-2.78%)
Jul 22, 2020	0.0705	0.0950	0.0700	0.0720	1,493,781	+0.00(+2.56%)
Jul 21, 2020	0.0750	0.0750	0.0685	0.0702	1,185,403	-0.00(-2.50%)
Jul 20, 2020	0.0750	0.0750	0.0690	0.0720	1,416,429	+0.00(+2.86%)
Jul 17, 2020	0.0800	0.0800	0.0689	0.0700	1,004,800	-0.01(-9.09%)
Jul 16, 2020	0.0763	0.0780	0.0650	0.0770	1,671,336	-0.00(-0.90%)
Jul 15, 2020	0.0789	0.0789	0.0725	0.0777	1,059,888	-0.00(-1.52%)
Jul 14, 2020	0.0793	0.0793	0.0706	0.0789	742,281	+0.01(+8.53%)
Jul 13, 2020	0.0705	0.0810	0.0700	0.0727	1,308,924	+0.00(+2.11%)
Jul 10, 2020	0.0746	0.0750	0.0650	0.0712	1,698,000	+0.00(+1.71%)
Jul 09, 2020	0.0825	0.0825	0.0690	0.0700	1,327,746	-0.00(-5.41%)
Jul 08, 2020	0.0800	0.0890	0.0710	0.0740	1,209,010	-0.01(-6.92%)
Jul 07, 2020	0.0896	0.0980	0.0761	0.0795	978,459	+0.00(+4.61%)
Jul 06, 2020	0.0896	0.0992	0.0750	0.0760	1,851,571	-0.01(-10.59%)
Jul 02, 2020	0.0765	0.0880	0.0700	0.0850	1,048,100	+0.01(+10.39%)
Jul 01, 2020	0.0700	0.0880	0.0631	0.0770	658,384	+0.01(+10.00%)
Jun 30, 2020	0.0900	0.0900	0.0650	0.0700	1,146,072	-0.00(-5.53%)
Jun 29, 2020	0.0800	0.0930	0.0651	0.0741	1,860,902	+0.00(+5.86%)
Jun 26, 2020	0.0850	0.0850	0.0660	0.0700	1,390,100	-0.01(-17.65%)
Jun 25, 2020	0.0975	0.0975	0.0820	0.0850	587,313	+0.00(+4.81%)
Jun 24, 2020	0.0825	0.0900	0.0810	0.0811	638,245	+0.00(+0.12%)
Jun 23, 2020	0.0757	0.1049	0.0750	0.0810	1,049,086	+0.01(+8.00%)
Jun 22, 2020	0.0923	0.0923	0.0710	0.0750	805,738	-0.01(-11.56%)
Jun 19, 2020	0.0800	0.0850	0.0700	0.0848	2,056,100	-0.00(-4.29%)
Jun 18, 2020	0.0906	0.1000	0.0634	0.0886	2,199,175	-0.00(-1.66%)
Jun 17, 2020	0.1210	0.1210	0.0901	0.0901	1,997,756	-0.03(-25.54%)
Jun 16, 2020	0.1025	0.1298	0.0910	0.1210	1,234,361	+0.02(+21.00%)
Jun 15, 2020	0.1250	0.1400	0.0965	0.1000	1,273,887	-0.02(-16.67%)
Jun 12, 2020	0.1050	0.1300	0.0890	0.1200	674,200	+0.01(+7.14%)
Jun 11, 2020	0.1250	0.1400	0.1000	0.1120	859,317	-0.02(-12.16%)
Jun 10, 2020	0.1400	0.1425	0.1160	0.1275	1,038,191	-0.02(-12.07%)
Jun 09, 2020	0.1900	0.1900	0.1350	0.1450	1,657,048	-0.04(-22.87%)
Jun 08, 2020	0.1350	0.2090	0.1350	0.1880	2,090,024	+0.07(+56.80%)
Jun 05, 2020	0.1500	0.1500	0.1100	0.1199	1,091,200	-0.02(-12.48%)
Jun 04, 2020	0.1150	0.1400	0.1022	0.1370	843,250	+0.03(+24.55%)
Jun 03, 2020	0.1200	0.1230	0.1021	0.1100	571,154	-0.01(-8.33%)
Jun 02, 2020	0.1304	0.1340	0.1200	0.1200	305,130	-0.01(-6.98%)
Jun 01, 2020	0.1600	0.1600	0.1200	0.1290	665,933	-0.02(-12.54%)
May 29, 2020	0.1650	0.1695	0.1200	0.1475	1,412,000	-0.01(-4.84%)
May 28, 2020	0.1965	0.2000	0.1260	0.1550	1,481,875	-0.04(-18.51%)
May 27, 2020	0.2399	0.2399	0.1855	0.1902	1,568,785	-0.05(-20.58%)
May 26, 2020	0.2200	0.2459	0.2000	0.2395	670,574	+0.04(+19.69%)
May 22, 2020	0.2450	0.2590	0.1809	0.2001	1,176,200	-0.02(-10.07%)
May 21, 2020	0.2450	0.2490	0.2121	0.2225	560,162	-0.02(-7.25%)
May 20, 2020	0.2500	0.2540	0.1610	0.2399	1,799,346	-0.01(-4.04%)
May 19, 2020	0.2500	0.2600	0.2060	0.2500	2,093,682	+0.00(+2.00%)
May 18, 2020	0.1500	0.2760	0.1500	0.2451	9,023,875	+0.11(+75.07%)
May 15, 2020	0.1200	0.1595	0.1100	0.1400	1,556,500	+0.01(+10.67%)
May 14, 2020	0.1400	0.1450	0.0800	0.1265	1,488,567	+0.00(+3.69%)
May 13, 2020	0.0400	0.1940	0.0350	0.1220	8,022,674	+0.09(+248.57%)
May 12, 2020	0.0400	0.0400	0.0350	0.0350	700	-0.01(-17.65%)
May 11, 2020	0.0425	0.0425	0.0425	0.0425	2,500	+0.01(+21.43%)
May 08, 2020	0.0350	0.0350	0.0350	0.0350	10,000	-0.00(-6.67%)
May 07, 2020	0.0430	0.0430	0.0325	0.0375	27,685	-0.00(-6.02%)
May 06, 2020	0.0325	0.0399	0.0325	0.0399	83,000	+0.01(+22.77%)
May 05, 2020	0.0390	0.0390	0.0325	0.0325	80,125	-0.01(-18.75%)
May 04, 2020	0.0350	0.0400	0.0350	0.0400	161,967	+0.01(+33.33%)
May 01, 2020	0.0300	0.0300	0.0300	0.0300	5,000	-0.00(-7.69%)
Apr 29, 2020		0.0325	0.0325	0.0325	0	-0.00(-7.14%)
Apr 28, 2020	0.0290	0.0350	0.0220	0.0350	192,294	+0.01(+40.00%)
Apr 27, 2020	0.0250	0.0250	0.0250	0.0250	13,716	-0.00(-13.79%)
Apr 24, 2020	0.0270	0.0290	0.0270	0.0290	3,300	+0.00(+9.43%)
Apr 23, 2020	0.0231	0.0265	0.0231	0.0265	2,730	-0.00(-1.49%)
Apr 22, 2020	0.0220	0.0270	0.0220	0.0269	29,074	+0.01(+72.44%)
Apr 21, 2020	0.0254	0.0254	0.0156	0.0156	10,740	-0.01(-37.60%)
Apr 20, 2020	0.0250	0.0250	0.0250	0.0250	35,194	+0.00(+5.49%)
Apr 17, 2020	0.0237	0.0237	0.0237	0.0237	15,000	+0.01(+51.92%)
Apr 16, 2020	0.0237	0.0237	0.0156	0.0156	3,499	-0.01(-34.18%)
Apr 15, 2020	0.0180	0.0237	0.0180	0.0237	35,256	+0.00(+3.04%)
Apr 14, 2020	0.0130	0.0230	0.0130	0.0230	25,640	+0.01(+91.67%)
Apr 13, 2020	0.0120	0.0120	0.0120	0.0120	4,500	-0.01(-47.83%)
Apr 09, 2020	0.0120	0.0237	0.0120	0.0230	40,500	-0.00(-2.95%)
Apr 07, 2020		0.0237	0.0237	0.0237	0	+0.01(+70.50%)
Apr 01, 2020		0.0139	0.0139	0.0139	0	+0.00(+6.92%)
Mar 30, 2020		0.0130	0.0130	0.0130	0	+0.00(+0.00%)
Mar 26, 2020		0.0130	0.0130	0.0130	0	+0.00(+0.00%)
Mar 25, 2020	0.0110	0.0239	0.0110	0.0130	71,240	-0.02(-61.76%)
Mar 24, 2020	0.0340	0.0340	0.0340	0.0340	1,000	+0.00(+0.00%)
Mar 23, 2020	0.0340	0.0340	0.0340	0.0340	10,000	-0.00(-2.86%)
Mar 19, 2020		0.0350	0.0350	0.0350	0	+0.01(+16.67%)
Mar 16, 2020		0.0300	0.0300	0.0300	0	-0.00(-11.76%)
Mar 13, 2020	0.0340	0.0340	0.0340	0.0340	12,500	+0.01(+48.47%)
Mar 09, 2020		0.0229	0.0229	0.0229	0	-0.01(-23.67%)
Mar 06, 2020	0.0279	0.0378	0.0250	0.0300	290,000	+0.01(+50.00%)
Mar 05, 2020	0.0200	0.0200	0.0200	0.0200	110,000	+0.00(+0.00%)
Mar 04, 2020	0.0200	0.0200	0.0200	0.0200	13,000	+0.00(+0.00%)
Mar 03, 2020	0.0200	0.0200	0.0200	0.0200	1,000	+0.01(+81.82%)
Feb 27, 2020		0.0110	0.0110	0.0110	0	+0.00(+0.00%)
Feb 25, 2020		0.0110	0.0110	0.0110	0	+0.00(+0.00%)
Feb 24, 2020	0.0110	0.0110	0.0110	0.0110	413	+0.00(+0.00%)
Feb 12, 2020		0.0110	0.0110	0.0110	0	+0.00(+0.00%)
Feb 11, 2020	0.0110	0.0110	0.0110	0.0110	22,800	-0.01(-45.00%)
Feb 10, 2020	0.0200	0.0200	0.0200	0.0200	450	+0.00(+0.00%)
Feb 07, 2020	0.0200	0.0200	0.0200	0.0200	10,000	+0.01(+57.48%)
Jan 30, 2020		0.0127	0.0127	0.0127	0	+0.00(+0.00%)
Jan 29, 2020	0.0180	0.0279	0.0127	0.0127	48,314	-0.01(-29.44%)
Jan 27, 2020		0.0180	0.0180	0.0180	0	+0.01(+100.00%)
Jan 24, 2020	0.0090	0.0090	0.0090	0.0090	2,000	+0.00(+0.00%)
Jan 22, 2020		0.0090	0.0090	0.0090	0	+0.00(+80.00%)
Jan 16, 2020		0.0050	0.0050	0.0050	0	-0.00(-16.67%)
Jan 15, 2020	0.0050	0.0060	0.0050	0.0060	50,000	+0.00(+53.85%)
Jan 13, 2020		0.0039	0.0039	0.0039	0	+0.00(+50.00%)

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.

Clickstream Corp (OP: CLIS )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Clickstream Corp (OP: CLIS )

Historical Prices

Sections

Services

Contact Information