Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0173	0.0173	0.0173	0.0173	18,157	+0.01(+50.22%)
Apr 25, 2017		0.0115	0.0115	0.0115	0	+0.00(+0.00%)
Apr 24, 2017	0.0152	0.0152	0.0115	0.0115	24,000	+0.00(+0.00%)
Apr 21, 2017	0.0115	0.0115	0.0115	0.0115	100	-0.00(-23.33%)
Apr 19, 2017		0.0150	0.0150	0.0150	0	+0.00(+25.00%)
Apr 18, 2017	0.0203	0.0203	0.0120	0.0120	338,400	-0.01(-46.67%)
Apr 13, 2017		0.0225	0.0225	0.0225	0	-0.00(-11.76%)
Apr 07, 2017		0.0255	0.0255	0.0255	0	-0.00(-1.92%)
Mar 31, 2017		0.0260	0.0260	0.0260	0	-0.00(-1.89%)
Mar 30, 2017	0.0265	0.0265	0.0265	0.0265	18,100	-0.00(-14.52%)
Mar 27, 2017		0.0310	0.0310	0.0310	0	+0.00(+0.00%)
Mar 23, 2017		0.0310	0.0310	0.0310	0	+0.00(+0.00%)
Mar 22, 2017	0.0340	0.0340	0.0310	0.0310	141,000	+0.00(+0.00%)
Mar 21, 2017	0.0310	0.0310	0.0310	0.0310	4,000	-0.00(-11.43%)
Mar 20, 2017	0.0310	0.0350	0.0310	0.0350	41,000	+0.01(+36.72%)
Mar 15, 2017		0.0256	0.0256	0.0256	0	-0.01(-36.00%)
Mar 13, 2017		0.0400	0.0400	0.0400	0	+0.00(+8.11%)
Mar 10, 2017	0.0345	0.0370	0.0345	0.0370	21,000	+0.00(+7.25%)
Mar 09, 2017	0.0300	0.0345	0.0300	0.0345	26,333	+0.00(+15.00%)
Mar 08, 2017	0.0300	0.0300	0.0300	0.0300	69,665	-0.00(-8.26%)
Mar 07, 2017	0.0324	0.0345	0.0300	0.0327	103,500	-0.00(-5.22%)
Mar 06, 2017	0.0315	0.0345	0.0315	0.0345	25,160	+0.00(+15.00%)
Mar 03, 2017	0.0300	0.0300	0.0300	0.0300	100,000	+0.00(+0.00%)
Mar 02, 2017	0.0300	0.0300	0.0300	0.0300	5,000	+0.00(+7.14%)
Mar 01, 2017	0.0280	0.0280	0.0280	0.0280	50,000	-0.01(-16.42%)
Feb 28, 2017	0.0350	0.0350	0.0281	0.0335	154,335	-0.01(-14.10%)
Feb 27, 2017	0.0335	0.0390	0.0335	0.0390	25,000	-0.00(-4.88%)
Feb 22, 2017		0.0410	0.0410	0.0410	0	+0.00(+12.33%)
Feb 21, 2017	0.0365	0.0365	0.0365	0.0365	10,050	+0.00(+0.00%)
Feb 17, 2017		0.0365	0.0365	0.0365	0	-0.01(-12.15%)
Feb 16, 2017	0.0400	0.0415	0.0400	0.0415	36,000	+0.00(+6.54%)
Feb 15, 2017	0.0374	0.0390	0.0374	0.0390	65,000	+0.00(+5.41%)
Feb 14, 2017	0.0350	0.0400	0.0350	0.0370	23,500	-0.01(-11.90%)
Feb 13, 2017	0.0450	0.0450	0.0400	0.0420	53,127	-0.00(-6.67%)
Feb 09, 2017		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Feb 08, 2017	0.0474	0.0500	0.0450	0.0450	57,508	-0.01(-10.00%)
Feb 07, 2017	0.0480	0.0500	0.0480	0.0500	51,000	+0.00(+4.17%)
Feb 06, 2017	0.0410	0.0480	0.0410	0.0480	58,050	+0.00(+0.00%)
Feb 03, 2017	0.0350	0.0480	0.0350	0.0480	47,059	+0.01(+20.00%)
Feb 02, 2017	0.0427	0.0450	0.0375	0.0400	178,220	+0.00(+7.67%)
Feb 01, 2017	0.0350	0.0395	0.0350	0.0372	149,000	+0.00(+9.26%)
Jan 30, 2017		0.0340	0.0340	0.0340	0	-0.00(-1.45%)
Jan 27, 2017	0.0320	0.0345	0.0320	0.0345	43,000	+0.00(+2.99%)
Jan 26, 2017	0.0240	0.0340	0.0240	0.0335	521,300	+0.01(+44.21%)
Jan 25, 2017	0.0232	0.0232	0.0232	0.0232	2,000	+0.00(+1.00%)
Jan 24, 2017	0.0222	0.0230	0.0222	0.0230	136,505	+0.00(+0.00%)
Jan 23, 2017	0.0230	0.0240	0.0230	0.0230	186,060	+0.00(+15.00%)
Jan 20, 2017	0.0210	0.0210	0.0200	0.0200	70,940	-0.00(-16.67%)
Jan 18, 2017		0.0240	0.0240	0.0240	0	+0.00(+14.29%)
Jan 17, 2017	0.0212	0.0212	0.0210	0.0210	25,000	-0.00(-16.00%)
Jan 13, 2017		0.0250	0.0250	0.0250	0	+0.00(+6.38%)
Jan 12, 2017	0.0200	0.0235	0.0200	0.0235	43,250	-0.00(-2.08%)
Jan 11, 2017	0.0223	0.0240	0.0223	0.0240	98,747	+0.00(+0.00%)
Jan 10, 2017	0.0220	0.0240	0.0220	0.0240	142,500	+0.00(+20.00%)
Jan 06, 2017		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Jan 05, 2017	0.0200	0.0200	0.0200	0.0200	10,000	+0.00(+0.00%)
Jan 04, 2017	0.0200	0.0200	0.0200	0.0200	73,958	+0.00(+0.00%)
Jan 03, 2017	0.0200	0.0200	0.0200	0.0200	30,000	-0.00(-9.09%)
Dec 30, 2016		0.0220	0.0220	0.0220	0	+0.00(+10.00%)
Dec 29, 2016	0.0200	0.0200	0.0200	0.0200	5,800	-0.00(-9.09%)
Dec 28, 2016	0.0250	0.0250	0.0200	0.0220	21,452	+0.00(+0.00%)
Dec 27, 2016	0.0220	0.0220	0.0220	0.0220	10,000	-0.00(-8.33%)
Dec 22, 2016		0.0240	0.0240	0.0240	0	-0.00(-3.03%)
Dec 20, 2016		0.0248	0.0248	0.0248	0	-0.00(-1.00%)
Dec 19, 2016	0.0250	0.0275	0.0250	0.0250	70,484	-0.00(-10.71%)
Dec 16, 2016	0.0256	0.0280	0.0256	0.0280	40,000	+0.01(+27.27%)
Dec 15, 2016	0.0211	0.0250	0.0211	0.0220	121,800	+0.00(+10.00%)
Dec 14, 2016	0.0250	0.0250	0.0200	0.0200	349,500	+0.00(+0.00%)
Dec 13, 2016	0.0250	0.0250	0.0200	0.0200	27,450	-0.01(-21.88%)
Dec 12, 2016	0.0256	0.0256	0.0256	0.0256	34,500	+0.00(+0.00%)
Dec 09, 2016	0.0200	0.0256	0.0200	0.0256	90,600	+0.01(+28.00%)
Dec 08, 2016	0.0250	0.0250	0.0200	0.0200	32,500	-0.01(-20.00%)
Dec 07, 2016	0.0250	0.0250	0.0250	0.0250	42,862	-0.00(-0.92%)
Dec 06, 2016	0.0236	0.0256	0.0230	0.0252	35,000	-0.00(-1.44%)
Dec 05, 2016	0.0256	0.0256	0.0256	0.0256	10,000	+0.00(+21.90%)
Dec 02, 2016	0.0210	0.0210	0.0210	0.0210	513	-0.00(-1.35%)
Dec 01, 2016	0.0213	0.0213	0.0213	0.0213	3,650	-0.00(-16.84%)
Nov 30, 2016	0.0200	0.0256	0.0200	0.0256	50,800	+0.00(+21.04%)
Nov 29, 2016	0.0256	0.0256	0.0200	0.0211	18,033	-0.00(-15.06%)
Nov 28, 2016	0.0250	0.0250	0.0249	0.0249	33,263	-0.00(-0.40%)
Nov 25, 2016	0.0254	0.0254	0.0200	0.0250	158,349	-0.00(-1.57%)
Nov 23, 2016		0.0254	0.0254	0.0254	0	+0.00(+1.36%)
Nov 22, 2016	0.0254	0.0254	0.0251	0.0251	8,075	-0.00(-1.34%)
Nov 21, 2016	0.0500	0.0550	0.0202	0.0254	1,690,286	-0.02(-43.56%)
Nov 17, 2016		0.0450	0.0450	0.0450	0	+0.01(+28.57%)
Nov 15, 2016		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Nov 08, 2016		0.0350	0.0350	0.0350	1	-0.01(-30.00%)
Nov 07, 2016	0.0360	0.0500	0.0360	0.0500	15,000	+0.01(+42.86%)
Oct 31, 2016		0.0350	0.0350	0.0350	0	-0.01(-22.22%)
Oct 25, 2016		0.0450	0.0450	0.0450	0	-0.03(-35.71%)
Oct 24, 2016	0.0700	0.0700	0.0700	0.0700	1,004	+0.03(+75.00%)
Oct 19, 2016		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Oct 18, 2016	0.0500	0.0500	0.0400	0.0400	96,600	-0.01(-20.00%)
Oct 12, 2016		0.0500	0.0500	0.0500	0	-0.03(-37.50%)
Oct 06, 2016		0.0800	0.0800	0.0800	26	+0.04(+113.33%)
Oct 05, 2016	0.0375	0.0375	0.0375	0.0375	4,650	-0.00(-1.32%)
Oct 04, 2016	0.0400	0.0400	0.0375	0.0380	121,121	-0.00(-5.00%)
Oct 03, 2016	0.0400	0.0400	0.0400	0.0400	18,100	+0.00(+0.00%)
Sep 30, 2016	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Sep 29, 2016	0.0500	0.0500	0.0400	0.0400	21,250	+0.00(+0.00%)
Sep 28, 2016	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Sep 27, 2016	0.0400	0.0400	0.0400	0.0400	500	+0.00(+0.00%)
Sep 26, 2016	0.0400	0.0400	0.0400	0.0400	25,500	+0.00(+0.00%)
Sep 22, 2016		0.0400	0.0400	0.0400	0	+0.00(+5.26%)
Sep 21, 2016	0.0500	0.0500	0.0380	0.0380	169,758	-0.01(-24.00%)
Sep 19, 2016		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Sep 15, 2016		0.0500	0.0500	0.0500	0	-0.02(-26.47%)
Sep 13, 2016		0.0680	0.0680	0.0680	0	-0.00(-6.72%)
Sep 12, 2016	0.0634	0.0729	0.0381	0.0729	209,020	+0.01(+8.00%)
Sep 07, 2016		0.0675	0.0675	0.0675	0	+0.01(+12.50%)
Sep 06, 2016	0.0600	0.0600	0.0600	0.0600	90,000	-0.02(-24.81%)
Sep 02, 2016		0.0798	0.0798	0.0798	0	-0.00(-0.25%)
Sep 01, 2016	0.0600	0.0800	0.0600	0.0800	2,000	+0.02(+33.33%)
Aug 31, 2016	0.0600	0.0600	0.0600	0.0600	9,642	+0.00(+0.00%)
Aug 30, 2016	0.0600	0.0600	0.0600	0.0600	6,800	+0.00(+0.00%)
Aug 26, 2016		0.0600	0.0600	0.0600	0	-0.01(-14.29%)
Aug 24, 2016		0.0700	0.0700	0.0700	0	+0.01(+16.67%)
Aug 18, 2016		0.0600	0.0600	0.0600	0	-0.02(-21.52%)
Aug 17, 2016	0.0765	0.0765	0.0765	0.0765	1,750	-0.01(-10.06%)
Aug 16, 2016	0.0600	0.0987	0.0600	0.0850	122,500	+0.03(+41.67%)
Aug 15, 2016	0.0600	0.0600	0.0600	0.0600	1,000	+0.00(+0.00%)
Aug 12, 2016	0.0550	0.0600	0.0550	0.0600	11,650	+0.01(+33.33%)
Aug 11, 2016	0.0450	0.0450	0.0450	0.0450	3,000	+0.00(+0.00%)
Aug 10, 2016	0.0450	0.0450	0.0450	0.0450	1,000	-0.01(-10.00%)
Aug 08, 2016		0.0500	0.0500	0.0500	0	+0.00(+8.70%)
Aug 05, 2016	0.0610	0.0610	0.0450	0.0460	60,209	-0.04(-46.44%)
Aug 04, 2016	0.1350	0.1350	0.0859	0.0859	8,000	+0.01(+7.36%)
Aug 03, 2016	0.0750	0.0800	0.0750	0.0800	2,790	+0.04(+94.65%)
Aug 02, 2016	0.0411	0.0411	0.0411	0.0411	700	-0.06(-60.86%)
Jul 28, 2016		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Jul 25, 2016		0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Jul 22, 2016	0.1000	0.1300	0.1000	0.1100	59,892	+0.02(+22.22%)
Jul 21, 2016	0.0900	0.0900	0.0900	0.0900	88,000	-0.01(-10.00%)
Jul 20, 2016	0.1000	0.1000	0.1000	0.1000	1,500	+0.01(+11.11%)
Jul 19, 2016	0.0885	0.0980	0.0885	0.0900	45,783	-0.01(-10.00%)
Jul 18, 2016	0.0500	0.1150	0.0500	0.1000	27,400	+0.04(+81.49%)
Jul 15, 2016	0.0950	0.0950	0.0551	0.0551	34,365	-0.04(-44.90%)
Jul 14, 2016	0.1000	0.1000	0.0370	0.1000	12,101	+0.00(+0.00%)
Jul 12, 2016		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jul 11, 2016	0.1000	0.1000	0.0351	0.1000	2,110	+0.00(+0.00%)
Jul 08, 2016				0.1000	0	+0.00(+0.00%)
Jul 05, 2016	0.1320	0.1320	0.0710	0.1000	74,827	-0.01(-9.09%)
Jul 01, 2016		0.1100	0.1100	0.1100	0	-0.02(-15.38%)
Jun 30, 2016	0.1350	0.1385	0.1245	0.1300	65,453	+0.00(+0.70%)
Jun 29, 2016	0.1140	0.1291	0.1140	0.1291	30,500	+0.02(+13.25%)
Jun 28, 2016	0.1050	0.1140	0.0990	0.1140	259,250	+0.00(+3.54%)
Jun 27, 2016	0.1100	0.1119	0.1100	0.1101	42,395	+0.00(+0.09%)
Jun 24, 2016	0.1144	0.1290	0.1100	0.1100	36,572	+0.00(+0.00%)
Jun 23, 2016	0.1400	0.1400	0.1100	0.1100	37,029	-0.01(-10.57%)
Jun 22, 2016	0.1400	0.1400	0.1211	0.1230	9,900	+0.00(+2.50%)
Jun 21, 2016	0.1300	0.1400	0.1200	0.1200	69,166	+0.00(+0.00%)
Jun 20, 2016	0.2261	0.2400	0.1101	0.1200	402,020	-0.13(-52.00%)
Jun 17, 2016	0.2210	0.2600	0.2210	0.2500	29,160	-0.01(-3.85%)
Jun 16, 2016	0.2700	0.2800	0.1926	0.2600	22,100	-0.02(-7.14%)
Jun 15, 2016	0.3100	0.3100	0.2000	0.2800	130,807	-0.00(-0.69%)
Jun 14, 2016	0.3500	0.3500	0.2101	0.2819	364,966	-0.06(-17.32%)
Jun 13, 2016	0.3100	0.3600	0.2820	0.3410	683,959	+0.09(+36.40%)
Jun 10, 2016	0.3600	0.4000	0.2500	0.2500	78,690	-0.11(-30.56%)
Jun 08, 2016		0.3600	0.3600	0.3600	0	+0.03(+9.09%)
Jun 07, 2016	0.3600	0.3600	0.3300	0.3300	13,604	-0.03(-8.33%)
Jun 06, 2016	0.3500	0.3600	0.3500	0.3600	22,000	+0.03(+9.06%)
Jun 03, 2016	0.3300	0.3700	0.3000	0.3301	48,530	+0.02(+6.48%)
Jun 02, 2016	0.3000	0.3100	0.3000	0.3100	7,930	-0.02(-6.06%)
Jun 01, 2016	0.3000	0.3400	0.3000	0.3300	32,470	-0.02(-5.71%)
May 31, 2016	0.3500	0.3900	0.3100	0.3500	6,456	-0.02(-5.41%)
May 26, 2016		0.3700	0.3700	0.3700	0	-0.02(-5.13%)
May 25, 2016	0.4000	0.4000	0.3500	0.3900	108,311	+0.07(+21.88%)
May 24, 2016	0.4300	0.4500	0.3200	0.3200	127,794	-0.16(-33.33%)
May 23, 2016	0.4000	0.5500	0.4000	0.4800	138,061	-0.02(-4.00%)
May 20, 2016	0.3555	0.5200	0.3555	0.5000	17,116	-0.04(-6.54%)
May 18, 2016		0.5350	0.5350	0.5350	0	-0.01(-1.83%)
May 17, 2016	0.5200	0.5600	0.4000	0.5450	75,420	-0.05(-9.17%)
May 16, 2016	0.5615	0.6000	0.5500	0.6000	30,105	+0.05(+9.09%)
May 12, 2016		0.5500	0.5500	0.5500	0	+0.03(+5.77%)
May 10, 2016		0.5200	0.5200	0.5200	0	-0.06(-10.34%)
May 09, 2016	0.5800	0.5800	0.5800	0.5800	610	+0.01(+1.75%)
May 06, 2016	0.6400	0.6400	0.5700	0.5700	6,175	+0.00(+0.00%)
May 05, 2016	0.5900	0.5900	0.5127	0.5700	8,475	-0.02(-3.39%)
May 04, 2016	0.5900	0.5900	0.5900	0.5900	2,173	+0.00(+0.00%)
May 03, 2016	0.5400	0.5904	0.4500	0.5900	18,978	+0.07(+13.44%)

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