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 (%)
May 29, 2020 0.0115 0.0155 0.0115 0.0141 25,000 +0.00(+24.78%)
May 28, 2020 0.0141 0.0141 0.0113 0.0113 1,200 -0.00(-19.29%)
May 27, 2020 0.0148 0.0148 0.0130 0.0140 26,510 +0.00(+0.00%)
May 26, 2020 0.0127 0.0147 0.0126 0.0140 62,357 +0.00(+0.00%)
May 22, 2020 0.0125 0.0140 0.0125 0.0140 76,800 -0.00(-2.78%)
May 21, 2020 0.0140 0.0144 0.0140 0.0144 30,015 +0.00(+0.00%)
May 19, 2020 0.0144 0.0144 0.0144 0 +0.00(+3.60%)
May 18, 2020 0.0134 0.0139 0.0134 0.0139 5,055 -0.00(-3.47%)
May 14, 2020 0.0144 0.0144 0.0144 0 +0.00(+2.86%)
May 13, 2020 0.0130 0.0147 0.0118 0.0140 138,822 +0.00(+0.00%)
May 12, 2020 0.0130 0.0140 0.0130 0.0140 14,250 +0.00(+0.00%)
May 11, 2020 0.0144 0.0144 0.0125 0.0140 127,104 -0.00(-2.78%)
May 08, 2020 0.0112 0.0144 0.0112 0.0144 340,100 +0.00(+20.00%)
May 07, 2020 0.0113 0.0120 0.0113 0.0120 45,112 +0.00(+13.21%)
May 06, 2020 0.0106 0.0106 0.0106 0.0106 2,000 -0.00(-7.83%)
May 04, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 01, 2020 0.0126 0.0126 0.0102 0.0115 174,800 -0.00(-17.27%)
Apr 30, 2020 0.0111 0.0139 0.0111 0.0139 100,668 +0.00(+10.32%)
Apr 29, 2020 0.0128 0.0128 0.0126 0.0126 2,217 -0.00(-11.89%)
Apr 27, 2020 0.0143 0.0143 0.0143 0 +0.00(+7.52%)
Apr 24, 2020 0.0128 0.0146 0.0128 0.0133 255,600 -0.00(-4.32%)
Apr 23, 2020 0.0127 0.0139 0.0127 0.0139 14,450 +0.00(+5.30%)
Apr 21, 2020 0.0132 0.0132 0.0132 0 +0.00(+24.53%)
Apr 20, 2020 0.0110 0.0150 0.0106 0.0106 216,215 -0.00(-9.40%)
Apr 17, 2020 0.0170 0.0170 0.0111 0.0117 235,100 -0.00(-23.53%)
Apr 16, 2020 0.0140 0.0155 0.0112 0.0153 774,795 +0.00(+9.29%)
Apr 15, 2020 0.0150 0.0150 0.0110 0.0140 720,439 -0.00(-15.66%)
Apr 14, 2020 0.0139 0.0166 0.0139 0.0166 50,042 -0.00(-1.78%)
Apr 13, 2020 0.0147 0.0169 0.0147 0.0169 10,850 +0.00(+13.42%)
Apr 09, 2020 0.0147 0.0149 0.0130 0.0149 131,500 +0.00(+43.27%)
Apr 08, 2020 0.0124 0.0124 0.0104 0.0104 281,672 -0.00(-13.33%)
Apr 07, 2020 0.0150 0.0190 0.0112 0.0120 384,998 -0.01(-36.51%)
Apr 06, 2020 0.0174 0.0189 0.0174 0.0189 11,600 +0.00(+9.25%)
Apr 02, 2020 0.0173 0.0173 0.0173 0 -0.00(-3.89%)
Apr 01, 2020 0.0150 0.0180 0.0150 0.0180 27,102 +0.00(+28.57%)
Mar 31, 2020 0.0150 0.0150 0.0130 0.0140 205,352 +0.00(+0.00%)
Mar 30, 2020 0.0160 0.0208 0.0140 0.0140 225,980 -0.00(-0.71%)
Mar 27, 2020 0.0141 0.0141 0.0141 0.0141 3,300 -0.00(-12.96%)
Mar 26, 2020 0.0140 0.0209 0.0140 0.0162 23,702 +0.00(+5.19%)
Mar 25, 2020 0.0141 0.0154 0.0141 0.0154 70,004 +0.00(+9.22%)
Mar 24, 2020 0.0182 0.0182 0.0141 0.0141 116,585 +0.00(+0.00%)
Mar 23, 2020 0.0140 0.0171 0.0140 0.0141 53,974 -0.01(-29.85%)
Mar 18, 2020 0.0201 0.0201 0.0201 0 +0.00(+9.84%)
Mar 17, 2020 0.0235 0.0235 0.0155 0.0183 23,306 +0.00(+10.91%)
Mar 13, 2020 0.0165 0.0165 0.0165 0 -0.00(-5.71%)
Mar 12, 2020 0.0184 0.0224 0.0156 0.0175 152,000 -0.01(-22.91%)
Mar 10, 2020 0.0227 0.0227 0.0227 0 -0.00(-1.73%)
Mar 09, 2020 0.0360 0.0360 0.0200 0.0231 1,491,900 -0.01(-34.00%)
Mar 06, 2020 0.0300 0.0360 0.0300 0.0350 483,900 +0.00(+14.75%)
Mar 05, 2020 0.0300 0.0350 0.0300 0.0305 232,805 -0.00(-7.58%)
Mar 04, 2020 0.0300 0.0330 0.0275 0.0330 693,299 +0.01(+50.00%)
Mar 03, 2020 0.0310 0.0310 0.0220 0.0220 254,000 -0.01(-18.52%)
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.