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 (%)
Mar 31, 2023 0.0130 0.0130 0.0116 0.0124 105,400 -0.00(-11.43%)
Mar 30, 2023 0.0131 0.0140 0.0130 0.0140 107,220 +0.00(+0.00%)
Mar 29, 2023 0.0140 0.0140 0.0135 0.0140 102,100 +0.00(+3.70%)
Mar 28, 2023 0.0115 0.0140 0.0115 0.0135 793,005 +0.00(+12.50%)
Mar 27, 2023 0.0137 0.0149 0.0095 0.0120 1,682,948 -0.00(-17.81%)
Mar 24, 2023 0.0134 0.0151 0.0130 0.0146 57,650 +0.00(+5.80%)
Mar 23, 2023 0.0129 0.0141 0.0129 0.0138 152,900 -0.00(-0.72%)
Mar 22, 2023 0.0145 0.0152 0.0129 0.0139 102,350 -0.00(-6.08%)
Mar 21, 2023 0.0143 0.0158 0.0130 0.0148 380,100 -0.00(-6.92%)
Mar 20, 2023 0.0160 0.0160 0.0159 0.0159 140,100 -0.00(-3.64%)
Mar 17, 2023 0.0165 0.0165 0.0151 0.0165 404,300 +0.00(+10.00%)
Mar 16, 2023 0.0147 0.0158 0.0147 0.0150 117,900 +0.00(+0.00%)
Mar 15, 2023 0.0158 0.0158 0.0112 0.0150 210,318 -0.00(-5.06%)
Mar 14, 2023 0.0156 0.0158 0.0111 0.0158 602,787 +0.00(+7.48%)
Mar 13, 2023 0.0120 0.0155 0.0120 0.0147 49,700 -0.00(-6.37%)
Mar 10, 2023 0.0157 0.0158 0.0148 0.0157 5,305 +0.00(+1.29%)
Mar 09, 2023 0.0130 0.0160 0.0106 0.0155 500,534 +0.00(+19.23%)
Mar 08, 2023 0.0128 0.0130 0.0126 0.0130 179,144 +0.00(+0.00%)
Mar 07, 2023 0.0156 0.0175 0.0120 0.0130 452,755 -0.00(-23.53%)
Mar 06, 2023 0.0190 0.0202 0.0170 0.0170 329,400 -0.00(-2.86%)
Mar 03, 2023 0.0152 0.0180 0.0152 0.0175 83,225 +0.00(+2.94%)
Mar 02, 2023 0.0170 0.0170 0.0161 0.0170 42,100 -0.00(-10.53%)
Mar 01, 2023 0.0190 0.0190 0.0190 0.0190 100 +0.00(+18.01%)
Feb 28, 2023 0.0161 0.0161 0.0160 0.0161 111,160 +0.00(+0.62%)
Feb 27, 2023 0.0158 0.0160 0.0158 0.0160 32,500 +0.00(+0.00%)
Feb 24, 2023 0.0161 0.0161 0.0160 0.0160 121,230 -0.00(-3.03%)
Feb 23, 2023 0.0165 0.0165 0.0165 0.0165 600 +0.00(+0.00%)
Feb 22, 2023 0.0165 0.0165 0.0165 0.0165 4,000 -0.00(-2.94%)
Feb 21, 2023 0.0175 0.0190 0.0170 0.0170 90,100 -0.00(-2.86%)
Feb 17, 2023 0.0190 0.0190 0.0175 0.0175 55,000 +0.00(+0.00%)
Feb 16, 2023 0.0208 0.0208 0.0175 0.0175 77,710 +0.00(+2.94%)
Feb 15, 2023 0.0150 0.0210 0.0150 0.0170 144,000 +0.00(+0.00%)
Feb 14, 2023 0.0170 0.0170 0.0130 0.0170 142,800 +0.00(+0.00%)
Feb 13, 2023 0.0150 0.0170 0.0126 0.0170 29,900 +0.00(+13.33%)
Feb 10, 2023 0.0170 0.0170 0.0150 0.0150 11,100 -0.00(-11.76%)
Feb 09, 2023 0.0170 0.0180 0.0161 0.0170 38,100 -0.00(-5.56%)
Feb 08, 2023 0.0210 0.0210 0.0170 0.0180 15,704 -0.00(-10.00%)
Feb 07, 2023 0.0200 0.0200 0.0200 0.0200 3,138 +0.00(+5.26%)
Feb 06, 2023 0.0190 0.0190 0.0185 0.0190 21,204 -0.00(-4.52%)
Feb 03, 2023 0.0190 0.0220 0.0181 0.0199 39,977 -0.00(-0.50%)
Feb 02, 2023 0.0200 0.0200 0.0170 0.0200 95,298 +0.00(+0.00%)
Feb 01, 2023 0.0210 0.0210 0.0161 0.0200 414,260 +0.00(+11.11%)
Jan 31, 2023 0.0235 0.0235 0.0162 0.0180 399,550 +0.00(+0.00%)
Jan 30, 2023 0.0181 0.0181 0.0167 0.0180 155,292 -0.01(-23.40%)
Jan 27, 2023 0.0245 0.0245 0.0230 0.0235 27,800 +0.00(+17.50%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0225 0.0168 0.0200 306,858 -0.00(-13.04%)
Jan 24, 2023 0.0224 0.0230 0.0224 0.0230 300 +0.00(+8.49%)
Jan 23, 2023 0.0172 0.0212 0.0172 0.0212 27,201 +0.00(+0.00%)
Jan 20, 2023 0.0199 0.0220 0.0199 0.0212 130,500 +0.00(+6.53%)
Jan 19, 2023 0.0190 0.0199 0.0177 0.0199 55,100 -0.00(-0.50%)
Jan 18, 2023 0.0193 0.0200 0.0193 0.0200 40,100 +0.00(+0.00%)
Jan 17, 2023 0.0201 0.0224 0.0193 0.0200 71,495 -0.00(-10.71%)
Jan 13, 2023 0.0195 0.0224 0.0195 0.0224 86,477 +0.00(+14.87%)
Jan 12, 2023 0.0190 0.0195 0.0190 0.0195 50,750 -0.00(-7.14%)
Jan 11, 2023 0.0200 0.0210 0.0177 0.0210 13,340 +0.00(+5.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Jan 09, 2023 0.0185 0.0200 0.0185 0.0200 18,100 +0.00(+0.00%)
Jan 06, 2023 0.0205 0.0213 0.0190 0.0200 94,000 -0.00(-9.09%)
Jan 05, 2023 0.0206 0.0220 0.0206 0.0220 19,200 -0.00(-4.35%)
Jan 04, 2023 0.0223 0.0250 0.0172 0.0230 167,700 -0.00(-8.00%)
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.