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 )

0.0116 -0.0005 (-4.13%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 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 (%)
Sep 30, 2014 0.0773 0.0773 0.0773 0.0773 5,000 +0.00(+3.07%)
Sep 29, 2014 0.0750 0.0750 0.0750 0.0750 21,800 -0.01(-16.01%)
Sep 26, 2014 0.0893 0.0893 0.0893 0.0893 200 +0.01(+13.18%)
Sep 25, 2014 0.0780 0.0789 0.0756 0.0789 45,000 +0.00(+1.15%)
Sep 24, 2014 0.0819 0.0819 0.0780 0.0780 118,700 -0.01(-11.26%)
Sep 23, 2014 0.0796 0.0879 0.0796 0.0879 49,862 +0.01(+9.88%)
Sep 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.76%)
Sep 18, 2014 0.0794 0.0794 0.0794 0.0794 1,000 -0.00(-5.81%)
Sep 17, 2014 0.0751 0.0843 0.0751 0.0843 10,325 +0.00(+5.51%)
Sep 15, 2014 0.0799 0.0799 0.0799 0 -0.01(-6.00%)
Sep 12, 2014 0.0900 0.0900 0.0850 0.0850 313,517 -0.01(-9.48%)
Sep 11, 2014 0.0980 0.1180 0.0900 0.0939 402,850 -0.00(-1.16%)
Sep 10, 2014 0.0840 0.1000 0.0801 0.0950 244,353 +0.01(+13.10%)
Sep 09, 2014 0.0751 0.0840 0.0750 0.0840 223,500 +0.01(+18.31%)
Sep 08, 2014 0.0800 0.0836 0.0701 0.0710 295,100 -0.01(-15.27%)
Sep 05, 2014 0.0800 0.0800 0.0800 0.0838 27,000 +0.00(+4.75%)
Sep 04, 2014 0.0800 0.0800 0.0800 72,444 +0.00(+0.00%)
Sep 03, 2014 0.0850 0.0857 0.0800 0.0800 282,330 -0.01(-5.88%)
Sep 02, 2014 0.0850 0.0853 0.0850 0.0850 21,000 -0.00(-4.39%)
Aug 29, 2014 0.0889 0.0889 0.0889 0 +0.00(+4.59%)
Aug 28, 2014 0.0801 0.0850 0.0801 0.0850 25,500 +0.01(+6.25%)
Aug 27, 2014 0.0850 0.0800 0.0800 45,000 -0.01(-5.88%)
Aug 26, 2014 0.0840 0.0850 0.0840 0.0850 46,250 +0.00(+1.19%)
Aug 25, 2014 0.0840 0.0840 0.0825 0.0840 102,550 +0.00(+0.00%)
Aug 22, 2014 0.0850 0.0865 0.0840 0.0840 134,800 -0.00(-1.18%)
Aug 21, 2014 0.0880 0.0900 0.0800 0.0850 316,000 +0.01(+13.33%)
Aug 20, 2014 0.0700 0.0750 0.0700 0.0750 55,000 +0.00(+7.14%)
Aug 19, 2014 0.0600 0.0750 0.0500 0.0700 64,100 -0.00(-6.67%)
Aug 18, 2014 0.0756 0.0756 0.0750 0.0750 21,000 +0.00(+0.00%)
Aug 15, 2014 0.0780 0.0780 0.0756 0.0750 48,666 -0.00(-3.85%)
Aug 14, 2014 0.0780 0.0780 0.0780 0.0780 24,687 -0.00(-2.50%)
Aug 13, 2014 0.0800 0.0800 0.0800 0.0800 303,000 +0.00(+1.27%)
Aug 12, 2014 0.0795 0.0790 0.0790 434,000 -0.00(-0.63%)
Aug 11, 2014 0.0811 0.0811 0.0795 0.0795 261,885 -0.01(-6.47%)
Aug 08, 2014 0.0850 0.0860 0.0835 0.0850 59,000 +0.00(+2.41%)
Aug 07, 2014 0.0800 0.0860 0.0800 0.0830 26,240 +0.00(+3.75%)
Aug 06, 2014 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Aug 05, 2014 0.0860 0.0900 0.0850 0.0850 158,400 -0.00(-5.56%)
Aug 04, 2014 0.0900 0.0900 0.0900 0.0900 555 +0.00(+0.00%)
Aug 01, 2014 0.0905 0.0905 0.0900 0.0900 11,000 -0.01(-5.26%)
Jul 31, 2014 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Jul 30, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 29, 2014 0.0850 0.0950 0.0850 0.0950 32,470 +0.01(+18.60%)
Jul 28, 2014 0.0864 0.0880 0.0801 0.0801 21,500 -0.01(-11.00%)
Jul 25, 2014 0.0840 0.0900 0.0800 0.0900 202,378 +0.00(+5.88%)
Jul 24, 2014 0.0834 0.0850 0.0830 0.0850 162,950 -0.00(-5.56%)
Jul 23, 2014 0.0900 0.0900 0.0900 0.0900 5,259 +0.00(+5.88%)
Jul 22, 2014 0.0810 0.0850 0.0800 0.0850 167,635 +0.00(+0.00%)
Jul 21, 2014 0.0800 0.0850 0.0800 0.0850 156,057 +0.01(+6.92%)
Jul 18, 2014 0.0800 0.0800 0.0795 0.0795 63,293 -0.00(-0.63%)
Jul 17, 2014 0.0790 0.0800 0.0790 0.0800 15,650 -0.01(-5.88%)
Jul 16, 2014 0.0799 0.0850 0.0799 0.0850 120,100 +0.01(+6.38%)
Jul 15, 2014 0.0800 0.0800 0.0770 0.0799 52,500 +0.01(+14.14%)
Jul 14, 2014 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Jul 11, 2014 0.0790 0.0800 0.0790 0.0800 173,291 +0.00(+0.00%)
Jul 10, 2014 0.0770 0.0800 0.0751 0.0800 146,859 +0.00(+0.00%)
Jul 09, 2014 0.0797 0.0800 0.0792 0.0800 93,900 -0.00(-2.44%)
Jul 07, 2014 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Jul 03, 2014 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Jul 02, 2014 0.0820 0.0820 0.0820 0.0820 138,029 +0.00(+0.00%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.