Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cavitation Technologies Inc (OP: CVAT )

0.0105 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 17, 2024 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 (%)
Dec 31, 2018 0.0299 0.0300 0.0216 0.0260 54,300 +0.00(+8.33%)
Dec 28, 2018 0.0318 0.0318 0.0240 0.0240 33,000 -0.00(-12.73%)
Dec 26, 2018 0.0275 0.0275 0.0275 0 -0.00(-1.79%)
Dec 24, 2018 0.0211 0.0328 0.0211 0.0280 129,900 +0.01(+32.70%)
Dec 21, 2018 0.0221 0.0221 0.0211 0.0211 20,000 -0.01(-28.96%)
Dec 20, 2018 0.0298 0.0298 0.0220 0.0297 141,000 -0.00(-1.00%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 16,600 +0.00(+0.33%)
Dec 17, 2018 0.0299 0.0299 0.0299 0 +0.01(+42.38%)
Dec 12, 2018 0.0210 0.0210 0.0210 0 -0.01(-38.24%)
Dec 11, 2018 0.0340 0.0340 0.0275 0.0340 29,000 +0.00(+13.33%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
Dec 06, 2018 0.0255 0.0260 0.0255 0.0260 47,500 -0.00(-3.70%)
Dec 04, 2018 0.0270 0.0305 0.0270 0.0270 15,600 +0.00(+0.00%)
Nov 30, 2018 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Nov 29, 2018 0.0302 0.0302 0.0300 0.0300 20,000 -0.01(-14.29%)
Nov 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-5.41%)
Nov 15, 2018 0.0301 0.0370 0.0301 0.0370 4,479 +0.00(+0.00%)
Nov 14, 2018 0.0300 0.0370 0.0300 0.0370 64,250 +0.00(+11.45%)
Nov 12, 2018 0.0332 0.0332 0.0332 0 -0.00(-2.35%)
Nov 09, 2018 0.0340 0.0340 0.0340 0.0340 20,000 -0.00(-2.86%)
Nov 08, 2018 0.0331 0.0360 0.0331 0.0350 172,508 +0.01(+16.67%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 4,600 +0.00(+0.00%)
Nov 06, 2018 0.0295 0.0344 0.0295 0.0300 37,000 +0.00(+6.01%)
Nov 05, 2018 0.0344 0.0344 0.0283 0.0283 28,890 -0.00(-2.41%)
Nov 02, 2018 0.0290 0.0290 0.0290 0.0290 15,000 +0.00(+7.01%)
Nov 01, 2018 0.0271 0.0271 0.0271 0.0271 2,500 -0.01(-21.45%)
Oct 30, 2018 0.0345 0.0345 0.0345 0 +0.01(+28.25%)
Oct 29, 2018 0.0300 0.0300 0.0269 0.0269 68,010 -0.00(-8.81%)
Oct 26, 2018 0.0295 0.0295 0.0295 0.0295 2,900 -0.01(-15.47%)
Oct 22, 2018 0.0349 0.0349 0.0349 0 -0.00(-1.97%)
Oct 18, 2018 0.0356 0.0356 0.0356 0 -0.00(-3.78%)
Oct 17, 2018 0.0356 0.0370 0.0356 0.0370 85,200 +0.00(+3.93%)
Oct 15, 2018 0.0356 0.0356 0.0356 0 +0.00(+4.40%)
Oct 12, 2018 0.0301 0.0390 0.0291 0.0341 37,500 +0.00(+15.59%)
Oct 11, 2018 0.0316 0.0390 0.0295 0.0295 87,490 -0.01(-15.71%)
Oct 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+7.69%)
Oct 08, 2018 0.0337 0.0337 0.0152 0.0325 578,212 -0.00(-10.96%)
Oct 05, 2018 0.0365 0.0365 0.0365 0.0365 695,200 +0.00(+0.00%)
Oct 04, 2018 0.0394 0.0394 0.0365 0.0365 43,200 -0.00(-8.29%)
Oct 02, 2018 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Oct 01, 2018 0.0385 0.0400 0.0310 0.0400 258,700 +0.01(+32.01%)
Sep 28, 2018 0.0303 0.0360 0.0303 0.0303 219,200 -0.01(-19.20%)
Sep 27, 2018 0.0383 0.0383 0.0375 0.0375 25,050 +0.00(+10.29%)
Sep 26, 2018 0.0390 0.0390 0.0340 0.0340 94,430 +0.00(+0.00%)
Sep 25, 2018 0.0340 0.0340 0.0340 0.0340 2,000 -0.00(-3.68%)
Sep 24, 2018 0.0388 0.0388 0.0353 0.0353 15,950 -0.00(-9.49%)
Sep 21, 2018 0.0311 0.0390 0.0311 0.0390 33,200 +0.00(+0.00%)
Sep 20, 2018 0.0390 0.0390 0.0304 0.0390 28,000 +0.00(+0.00%)
Sep 19, 2018 0.0360 0.0390 0.0360 0.0390 100,000 +0.00(+12.72%)
Sep 17, 2018 0.0346 0.0346 0.0346 0 -0.01(-13.50%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 42,700 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0341 0.0400 104,316 -0.00(-4.76%)
Sep 12, 2018 0.0386 0.0420 0.0386 0.0420 4,779 +0.00(+0.24%)
Sep 11, 2018 0.0371 0.0419 0.0360 0.0419 264,118 +0.00(+13.24%)
Sep 10, 2018 0.0440 0.0440 0.0370 0.0370 24,248 -0.00(-10.84%)
Sep 07, 2018 0.0420 0.0420 0.0360 0.0415 328,800 -0.00(-1.19%)
Sep 06, 2018 0.0419 0.0430 0.0374 0.0420 233,610 -0.00(-4.55%)
Sep 05, 2018 0.0400 0.0440 0.0400 0.0440 135,533 +0.00(+3.29%)
Sep 04, 2018 0.0401 0.0426 0.0375 0.0426 214,250 -0.00(-2.74%)
Aug 31, 2018 0.0438 0.0438 0.0438 0 +0.00(+0.92%)
Aug 30, 2018 0.0400 0.0434 0.0400 0.0434 110,250 -0.00(-1.36%)
Aug 29, 2018 0.0392 0.0445 0.0374 0.0440 321,885 +0.00(+0.23%)
Aug 28, 2018 0.0360 0.0444 0.0360 0.0439 169,537 +0.00(+4.52%)
Aug 27, 2018 0.0303 0.0420 0.0303 0.0420 8,000 +0.00(+5.00%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+2.56%)
Aug 22, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Aug 21, 2018 0.0380 0.0410 0.0380 0.0400 103,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0400 0.0306 0.0400 191,153 +0.00(+2.56%)
Aug 17, 2018 0.0343 0.0400 0.0342 0.0390 84,000 +0.00(+11.75%)
Aug 16, 2018 0.0349 0.0349 0.0349 0.0349 14,000 -0.00(-5.68%)
Aug 14, 2018 0.0370 0.0370 0.0370 0 -0.01(-11.90%)
Aug 13, 2018 0.0420 0.0420 0.0420 0.0420 3,000 -0.00(-2.33%)
Aug 10, 2018 0.0430 0.0430 0.0430 0.0430 1,500 +0.00(+5.91%)
Aug 09, 2018 0.0398 0.0406 0.0398 0.0406 29,161 -0.00(-3.33%)
Aug 08, 2018 0.0398 0.0420 0.0398 0.0420 163,999 +0.00(+2.44%)
Aug 07, 2018 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-0.49%)
Aug 06, 2018 0.0418 0.0426 0.0360 0.0412 279,700 +0.00(+7.01%)
Aug 03, 2018 0.0450 0.0450 0.0356 0.0385 127,500 -0.01(-14.44%)
Aug 02, 2018 0.0441 0.0456 0.0441 0.0450 297,272 +0.01(+15.38%)
Aug 01, 2018 0.0357 0.0390 0.0357 0.0390 42,000 +0.00(+1.04%)
Jul 31, 2018 0.0407 0.0407 0.0386 0.0386 15,100 +0.00(+0.00%)
Jul 30, 2018 0.0430 0.0430 0.0352 0.0386 43,000 -0.00(-2.03%)
Jul 27, 2018 0.0351 0.0410 0.0351 0.0394 499,300 +0.00(+0.97%)
Jul 26, 2018 0.0400 0.0410 0.0380 0.0390 57,026 +0.00(+2.68%)
Jul 25, 2018 0.0380 0.0380 0.0380 0.0380 30,000 -0.00(-5.00%)
Jul 24, 2018 0.0410 0.0410 0.0375 0.0400 73,709 -0.00(-2.44%)
Jul 23, 2018 0.0410 0.0410 0.0410 0.0410 7,500 +0.00(+0.00%)
Jul 20, 2018 0.0410 0.0410 0.0410 0.0410 7,755 +0.00(+1.56%)
Jul 19, 2018 0.0404 0.0404 0.0404 0.0404 2,320 -0.00(-3.88%)
Jul 18, 2018 0.0400 0.0420 0.0376 0.0420 167,373 -0.00(-2.33%)
Jul 17, 2018 0.0400 0.0430 0.0400 0.0430 65,200 +0.01(+14.67%)
Jul 16, 2018 0.0330 0.0375 0.0303 0.0375 837,646 +0.00(+6.84%)
Jul 13, 2018 0.0400 0.0400 0.0351 0.0351 88,300 -0.00(-12.25%)
Jul 12, 2018 0.0400 0.0400 0.0380 0.0400 85,600 +0.00(+0.00%)
Jul 11, 2018 0.0429 0.0448 0.0385 0.0400 412,648 +0.00(+2.56%)
Jul 10, 2018 0.0380 0.0449 0.0380 0.0390 452,720 -0.00(-2.50%)
Jul 09, 2018 0.0303 0.0303 0.0303 0.0400 312,166 +0.01(+33.33%)
Jul 06, 2018 0.0450 0.0450 0.0300 0.0300 43,367 -0.01(-33.04%)
Jul 03, 2018 0.0448 0.0448 0.0448 0 +0.01(+15.79%)
Jul 02, 2018 0.0374 0.0387 0.0374 0.0387 50,000 -0.01(-13.64%)
Jun 29, 2018 0.0400 0.0448 0.0351 0.0448 170,389 +0.00(+12.17%)
Jun 28, 2018 0.0367 0.0399 0.0359 0.0399 130,600 +0.00(+7.95%)
Jun 27, 2018 0.0400 0.0400 0.0367 0.0370 407,153 -0.01(-17.41%)
Jun 26, 2018 0.0379 0.0448 0.0378 0.0448 150,723 +0.01(+17.25%)
Jun 25, 2018 0.0435 0.0435 0.0365 0.0382 24,229 +0.00(+5.26%)
Jun 22, 2018 0.0447 0.0447 0.0363 0.0363 69,886 -0.00(-9.48%)
Jun 21, 2018 0.0441 0.0449 0.0373 0.0401 106,527 +0.00(+0.25%)
Jun 20, 2018 0.0370 0.0400 0.0370 0.0400 102,765 +0.00(+8.11%)
Jun 19, 2018 0.0335 0.0370 0.0331 0.0370 201,582 +0.00(+1.65%)
Jun 18, 2018 0.0330 0.0364 0.0330 0.0364 44,000 +0.00(+9.54%)
Jun 15, 2018 0.0390 0.0390 0.0326 0.0332 204,740 -0.01(-15.64%)
Jun 14, 2018 0.0393 0.0394 0.0312 0.0394 222,314 +0.00(+12.54%)
Jun 13, 2018 0.0300 0.0350 0.0300 0.0350 212,455 +0.01(+19.86%)
Jun 12, 2018 0.0335 0.0335 0.0291 0.0292 63,954 -0.00(-11.89%)
Jun 11, 2018 0.0294 0.0369 0.0290 0.0331 254,900 +0.00(+16.28%)
Jun 08, 2018 0.0285 0.0286 0.0285 0.0285 8,570 +0.00(+0.00%)
Jun 07, 2018 0.0287 0.0319 0.0284 0.0285 154,241 +0.00(+0.00%)
Jun 06, 2018 0.0335 0.0340 0.0285 0.0285 107,666 +0.00(+0.35%)
Jun 05, 2018 0.0369 0.0369 0.0261 0.0284 346,200 -0.00(-8.39%)
Jun 04, 2018 0.0293 0.0310 0.0261 0.0310 368,950 +0.00(+10.32%)
Jun 01, 2018 0.0330 0.0367 0.0281 0.0281 569,811 -0.01(-26.25%)
May 31, 2018 0.0490 0.0490 0.0381 0.0381 3,115 +0.00(+8.86%)
May 30, 2018 0.0376 0.0399 0.0350 0.0350 161,576 -0.00(-12.50%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 65,924 +0.00(+6.67%)
May 25, 2018 0.0375 0.0375 0.0375 0 -0.00(-7.98%)
May 24, 2018 0.0439 0.0439 0.0375 0.0408 52,000 -0.00(-5.01%)
May 23, 2018 0.0473 0.0473 0.0350 0.0429 332,144 +0.00(+4.13%)
May 22, 2018 0.0530 0.0550 0.0411 0.0412 135,369 -0.01(-14.18%)
May 21, 2018 0.0320 0.0490 0.0320 0.0480 1,300,738 +0.01(+39.36%)
May 18, 2018 0.0475 0.0540 0.0310 0.0345 634,105 -0.02(-31.10%)
May 17, 2018 0.0470 0.0500 0.0470 0.0500 89,128 +0.01(+11.11%)
May 16, 2018 0.0580 0.0580 0.0450 0.0450 373,970 -0.01(-11.07%)
May 15, 2018 0.0479 0.0660 0.0450 0.0506 953,880 +0.00(+5.42%)
May 14, 2018 0.0560 0.0560 0.0480 0.0480 124,628 -0.00(-2.04%)
May 11, 2018 0.0490 0.0490 0.0310 0.0490 340,874 +0.01(+22.50%)
May 10, 2018 0.0446 0.0460 0.0400 0.0400 204,491 -0.00(-9.71%)
May 09, 2018 0.0380 0.0450 0.0355 0.0443 456,856 +0.01(+16.58%)
May 08, 2018 0.0420 0.0433 0.0359 0.0380 487,815 -0.00(-6.17%)
May 07, 2018 0.0380 0.0426 0.0350 0.0405 281,037 +0.00(+12.50%)
May 04, 2018 0.0360 0.0360 0.0360 0.0360 118,999 +0.00(+5.26%)
May 03, 2018 0.0355 0.0380 0.0281 0.0342 755,256 -0.00(-3.66%)
May 02, 2018 0.0320 0.0355 0.0282 0.0355 115,205 +0.00(+0.57%)
Apr 30, 2018 0.0353 0.0353 0.0353 0 +0.00(+11.36%)
Apr 27, 2018 0.0351 0.0353 0.0317 0.0317 36,500 -0.00(-10.20%)
Apr 26, 2018 0.0353 0.0353 0.0353 0.0353 367 +0.00(+6.97%)
Apr 25, 2018 0.0355 0.0355 0.0291 0.0330 42,028 +0.00(+0.18%)
Apr 24, 2018 0.0355 0.0355 0.0329 0.0329 5,000 -0.00(-5.83%)
Apr 23, 2018 0.0350 0.0355 0.0326 0.0350 105,700 +0.01(+18.18%)
Apr 20, 2018 0.0300 0.0355 0.0281 0.0296 256,000 -0.00(-7.79%)
Apr 19, 2018 0.0321 0.0325 0.0321 0.0321 22,000 -0.00(-5.98%)
Apr 18, 2018 0.0344 0.0355 0.0338 0.0341 87,000 +0.00(+0.41%)
Apr 17, 2018 0.0340 0.0340 0.0340 0.0340 160,000 -0.00(-2.86%)
Apr 16, 2018 0.0281 0.0355 0.0281 0.0350 458,072 +0.00(+3.55%)
Apr 13, 2018 0.0350 0.0350 0.0338 0.0338 20,200 +0.00(+2.42%)
Apr 12, 2018 0.0311 0.0330 0.0311 0.0330 110,328 -0.00(-1.20%)
Apr 11, 2018 0.0355 0.0355 0.0332 0.0334 67,250 -0.00(-5.92%)
Apr 10, 2018 0.0360 0.0360 0.0355 0.0355 279,090 -0.00(-0.84%)
Apr 09, 2018 0.0350 0.0360 0.0311 0.0358 356,907 +0.00(+5.29%)
Apr 06, 2018 0.0330 0.0359 0.0328 0.0340 115,000 -0.00(-5.56%)
Apr 05, 2018 0.0315 0.0360 0.0315 0.0360 140,998 +0.00(+9.09%)
Apr 04, 2018 0.0325 0.0330 0.0311 0.0330 602,379 +0.00(+10.00%)
Apr 03, 2018 0.0310 0.0330 0.0300 0.0300 74,840 -0.00(-3.82%)
Apr 02, 2018 0.0350 0.0350 0.0300 0.0312 37,900 -0.00(-10.89%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.71%)
Mar 28, 2018 0.0345 0.0350 0.0285 0.0300 55,705 -0.00(-6.28%)
Mar 27, 2018 0.0285 0.0350 0.0260 0.0320 826,154 +0.00(+12.28%)
Mar 26, 2018 0.0250 0.0285 0.0205 0.0285 333,517 +0.00(+18.75%)
Mar 23, 2018 0.0156 0.0250 0.0156 0.0240 1,507,450 +0.01(+45.45%)
Mar 22, 2018 0.0160 0.0165 0.0160 0.0165 115,581 +0.00(+0.00%)
Mar 21, 2018 0.0163 0.0165 0.0163 0.0165 289,500 -0.00(-15.38%)
Mar 20, 2018 0.0195 0.0195 0.0195 0.0195 2,500 +0.00(+0.00%)
Mar 19, 2018 0.0195 0.0195 0.0195 0.0195 700 +0.00(+0.00%)
Mar 16, 2018 0.0195 0.0195 0.0195 0.0195 100,000 +0.00(+18.18%)
Mar 15, 2018 0.0184 0.0184 0.0165 0.0165 122,500 +0.00(+0.00%)
Mar 14, 2018 0.0165 0.0165 0.0165 0.0165 1,500 +0.00(+1.23%)
Mar 13, 2018 0.0163 0.0163 0.0163 0.0163 17,592 -0.00(-18.50%)
Mar 12, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Mar 09, 2018 0.0170 0.0245 0.0164 0.0200 1,030,000 +0.00(+17.65%)
Mar 08, 2018 0.0175 0.0175 0.0170 0.0170 270,000 -0.00(-5.56%)
Mar 07, 2018 0.0240 0.0240 0.0180 0.0180 16,000 -0.00(-10.00%)
Mar 05, 2018 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Mar 01, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Feb 28, 2018 0.0220 0.0220 0.0220 0.0220 450 +0.00(+0.00%)
Feb 23, 2018 0.0220 0.0220 0.0220 0 -0.00(-1.35%)
Feb 22, 2018 0.0250 0.0250 0.0220 0.0223 36,000 -0.00(-10.66%)
Feb 21, 2018 0.0230 0.0250 0.0220 0.0250 65,000 +0.00(+13.45%)
Feb 20, 2018 0.0230 0.0230 0.0220 0.0220 75,000 -0.00(-4.35%)
Feb 16, 2018 0.0230 0.0230 0.0230 0 -0.00(-14.81%)
Feb 15, 2018 0.0270 0.0270 0.0270 0.0270 8,866 +0.01(+33.00%)
Feb 14, 2018 0.0203 0.0270 0.0203 0.0203 21,400 -0.00(-18.80%)
Feb 13, 2018 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-7.41%)
Feb 12, 2018 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+0.00%)
Feb 09, 2018 0.0270 0.0270 0.0201 0.0270 14,000 +0.00(+0.00%)
Feb 07, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Feb 06, 2018 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Feb 05, 2018 0.0270 0.0270 0.0230 0.0270 77,274 +0.00(+1.89%)
Feb 02, 2018 0.0270 0.0270 0.0210 0.0265 41,000 +0.00(+8.16%)
Feb 01, 2018 0.0200 0.0220 0.0200 0.0245 280,500 -0.00(-1.61%)
Jan 31, 2018 0.0156 0.0250 0.0156 0.0249 282,908 -0.00(-0.40%)
Jan 30, 2018 0.0210 0.0250 0.0182 0.0250 309,190 +0.00(+19.05%)
Jan 29, 2018 0.0173 0.0210 0.0173 0.0210 64,900 +0.00(+5.00%)
Jan 26, 2018 0.0155 0.0201 0.0150 0.0200 808,004 +0.00(+21.21%)
Jan 25, 2018 0.0161 0.0194 0.0158 0.0165 182,800 -0.00(-19.90%)
Jan 24, 2018 0.0160 0.0206 0.0152 0.0206 72,000 -0.00(-0.48%)
Jan 23, 2018 0.0177 0.0207 0.0155 0.0207 176,000 -0.00(-5.22%)
Jan 22, 2018 0.0230 0.0230 0.0174 0.0218 15,500 -0.00(-5.04%)
Jan 18, 2018 0.0230 0.0230 0.0230 0 -0.00(-1.71%)
Jan 16, 2018 0.0234 0.0234 0.0234 0 +0.00(+0.69%)
Jan 11, 2018 0.0232 0.0232 0.0232 0 +0.00(+2.02%)
Jan 09, 2018 0.0228 0.0228 0.0228 0 -0.00(-0.96%)
Jan 08, 2018 0.0230 0.0230 0.0230 0.0230 3,000 +0.00(+11.65%)
Jan 05, 2018 0.0206 0.0206 0.0206 0.0206 11,300 -0.00(-11.59%)
Jan 04, 2018 0.0245 0.0247 0.0214 0.0233 34,000 +0.00(+8.98%)
Jan 03, 2018 0.0249 0.0249 0.0214 0.0214 11,000 -0.00(-14.14%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.