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 (%)
Jul 31, 2023 0.0174 0.0174 0.0155 0.0155 316,221 -0.00(-11.43%)
Jul 28, 2023 0.0145 0.0200 0.0132 0.0175 882,379 +0.00(+22.38%)
Jul 27, 2023 0.0150 0.0159 0.0140 0.0143 293,083 +0.00(+2.14%)
Jul 26, 2023 0.0139 0.0173 0.0135 0.0140 968,804 +0.00(+0.72%)
Jul 25, 2023 0.0161 0.0171 0.0139 0.0139 475,887 -0.00(-13.66%)
Jul 24, 2023 0.0181 0.0185 0.0161 0.0161 297,800 -0.00(-11.05%)
Jul 21, 2023 0.0180 0.0185 0.0151 0.0181 227,058 +0.00(+1.12%)
Jul 20, 2023 0.0171 0.0198 0.0171 0.0179 791,484 +0.00(+5.92%)
Jul 19, 2023 0.0193 0.0193 0.0162 0.0169 15,267 -0.00(-14.65%)
Jul 18, 2023 0.0199 0.0199 0.0182 0.0198 55,857 -0.00(-1.00%)
Jul 17, 2023 0.0200 0.0216 0.0164 0.0200 98,354 -0.00(-8.26%)
Jul 13, 2023 0.0218 0 +0.00(+6.34%)
Jul 12, 2023 0.0205 0.0205 0.0205 0.0205 1,707 +0.00(+10.81%)
Jul 11, 2023 0.0221 0.0237 0.0185 0.0185 723,768 -0.00(-12.32%)
Jul 10, 2023 0.0238 0.0238 0.0208 0.0211 234,767 -0.00(-11.72%)
Jul 07, 2023 0.0210 0.0239 0.0202 0.0239 397,047 +0.00(+13.81%)
Jul 06, 2023 0.0236 0.0241 0.0210 0.0210 741,266 -0.00(-12.86%)
Jul 05, 2023 0.0250 0.0250 0.0241 0.0241 21,557 -0.00(-1.63%)
Jul 03, 2023 0.0229 0.0245 0.0229 0.0245 40,000 +0.00(+9.38%)
Jun 30, 2023 0.0210 0.0245 0.0210 0.0224 37,200 -0.00(-17.04%)
Jun 29, 2023 0.0238 0.0270 0.0238 0.0270 10,125 +0.00(+0.00%)
Jun 28, 2023 0.0270 0.0270 0.0270 0.0270 285 +0.00(+0.00%)
Jun 27, 2023 0.0279 0.0279 0.0239 0.0270 136,835 +0.00(+0.00%)
Jun 26, 2023 0.0260 0.0270 0.0260 0.0270 293,400 -0.00(-8.47%)
Jun 23, 2023 0.0290 0.0295 0.0290 0.0295 7,999 -0.00(-1.67%)
Jun 22, 2023 0.0295 0.0300 0.0290 0.0300 85,200 +0.00(+3.45%)
Jun 21, 2023 0.0275 0.0290 0.0265 0.0290 19,612 +0.00(+5.45%)
Jun 20, 2023 0.0312 0.0330 0.0270 0.0275 171,600 -0.01(-16.67%)
Jun 16, 2023 0.0345 0.0345 0.0285 0.0330 340,500 -0.00(-2.94%)
Jun 15, 2023 0.0283 0.0350 0.0283 0.0340 1,911,636 +0.01(+23.64%)
May 08, 2023 0.0250 0.0340 0.0249 0.0275 1,802,110 +0.01(+23.32%)
May 05, 2023 0.0210 0.0225 0.0210 0.0223 57,275 -0.00(-0.89%)
May 04, 2023 0.0220 0.0237 0.0216 0.0225 717,098 +0.00(+2.27%)
May 03, 2023 0.0200 0.0220 0.0200 0.0220 238,260 +0.00(+0.00%)
May 02, 2023 0.0204 0.0220 0.0188 0.0220 256,518 +0.00(+0.46%)
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.