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 (%)
Feb 28, 2020 0.0210 0.0360 0.0172 0.0360 3,241,700 +0.02(+84.62%)
Feb 25, 2020 0.0195 0.0195 0.0195 0 -0.00(-13.33%)
Feb 20, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 13, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 11, 2020 0.0225 0.0225 0.0225 0 -0.00(-10.00%)
Feb 10, 2020 0.0225 0.0250 0.0225 0.0250 6,830 -0.00(-16.67%)
Feb 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2020 0.0250 0.0300 0.0250 0.0300 35,000 +0.01(+57.89%)
Feb 04, 2020 0.0259 0.0259 0.0185 0.0190 94,000 -0.01(-28.84%)
Feb 03, 2020 0.0267 0.0267 0.0267 0.0267 3,000 -0.00(-11.00%)
Jan 31, 2020 0.0190 0.0300 0.0190 0.0300 30,000 +0.00(+20.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 302 +0.00(+13.21%)
Jan 28, 2020 0.0250 0.0280 0.0250 0.0265 13,099 +0.00(+6.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-9.42%)
Jan 24, 2020 0.0250 0.0276 0.0250 0.0276 11,500 +0.00(+10.40%)
Jan 23, 2020 0.0220 0.0300 0.0190 0.0250 2,417,425 +0.00(+13.64%)
Jan 22, 2020 0.0220 0.0220 0.0220 0.0220 45,000 +0.00(+4.76%)
Jan 16, 2020 0.0210 0.0210 0.0210 0 +0.00(+8.81%)
Jan 14, 2020 0.0193 0.0193 0.0193 0 +0.00(+1.58%)
Jan 09, 2020 0.0190 0.0190 0.0190 0 -0.00(-11.63%)
Jan 08, 2020 0.0215 0.0215 0.0215 50 +0.00(+0.00%)
Jan 07, 2020 0.0180 0.0250 0.0180 0.0215 50,000 +0.00(+19.44%)
Jan 06, 2020 0.0180 0.0180 0.0180 0.0180 2,100 -0.00(-10.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 500 +0.00(+11.11%)
Jan 02, 2020 0.0180 0.0250 0.0180 0.0180 331,604 -0.01(-28.00%)
Dec 31, 2019 0.0173 0.0250 0.0173 0.0250 20,000 +0.00(+8.70%)
Dec 30, 2019 0.0180 0.0230 0.0180 0.0230 113,891 +0.00(+21.05%)
Dec 27, 2019 0.0238 0.0238 0.0190 0.0190 31,000 -0.00(-19.15%)
Dec 26, 2019 0.0210 0.0235 0.0200 0.0235 153,958 +0.00(+23.68%)
Dec 24, 2019 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+5.56%)
Dec 23, 2019 0.0170 0.0180 0.0170 0.0180 102,000 -0.00(-5.26%)
Dec 20, 2019 0.0220 0.0250 0.0190 0.0190 21,500 -0.00(-15.56%)
Dec 18, 2019 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Dec 17, 2019 0.0250 0.0250 0.0200 0.0200 32,200 -0.00(-4.76%)
Dec 16, 2019 0.0200 0.0220 0.0200 0.0210 58,991 -0.01(-25.00%)
Dec 12, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 05, 2019 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Dec 04, 2019 0.0235 0.0235 0.0200 0.0200 13,185 -0.00(-16.67%)
Dec 03, 2019 0.0240 0.0240 0.0240 0.0240 750 +0.00(+14.29%)
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.