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 17, 2024 0.0116 0.0116 0.0100 0.0116 9,624 -0.00(-4.13%)
May 16, 2024 0.0100 0.0121 0.0087 0.0121 291,356 +0.00(+21.00%)
May 15, 2024 0.0100 0.0100 0.0100 0.0100 31,305 +0.00(+0.00%)
May 14, 2024 0.0100 0.0115 0.0100 0.0100 468,695 +0.00(+0.00%)
May 13, 2024 0.0100 0.0100 0.0100 0.0100 370 +0.00(+0.00%)
May 10, 2024 0.0101 0.0106 0.0100 0.0100 200,000 +0.00(+0.00%)
May 09, 2024 0.0100 0.0107 0.0098 0.0100 225,221 -0.00(-18.03%)
May 08, 2024 0.0107 0.0122 0.0100 0.0122 880,000 +0.00(+20.79%)
May 07, 2024 0.0124 0.0124 0.0101 0.0101 105,000 -0.00(-18.55%)
May 06, 2024 0.0124 0.0124 0.0124 0.0124 9,727 -0.00(-10.79%)
May 03, 2024 0.0119 0.0139 0.0110 0.0139 240,000 +0.00(+12.10%)
May 02, 2024 0.0094 0.0124 0.0083 0.0124 110,000 -0.00(-4.62%)
May 01, 2024 0.0120 0.0130 0.0097 0.0130 1,330,555 +0.00(+5.69%)
Apr 30, 2024 0.0125 0.0125 0.0113 0.0123 193,170 -0.00(-5.38%)
Apr 29, 2024 0.0124 0.0130 0.0124 0.0130 43,437 +0.00(+5.69%)
Apr 25, 2024 0.0123 0 -0.00(-5.38%)
Apr 24, 2024 0.0130 0.0130 0.0125 0.0130 161,666 +0.00(+5.69%)
Apr 23, 2024 0.0119 0.0123 0.0119 0.0123 144,416 +0.00(+0.00%)
Apr 22, 2024 0.0123 0.0123 0.0123 0.0123 80,000 +0.00(+8.85%)
Apr 19, 2024 0.0120 0.0120 0.0113 0.0113 200,000 -0.00(-11.02%)
Apr 18, 2024 0.0123 0.0127 0.0123 0.0127 113,334 +0.00(+3.25%)
Apr 17, 2024 0.0123 0.0125 0.0123 0.0123 116,603 -0.00(-6.82%)
Apr 16, 2024 0.0135 0.0140 0.0125 0.0132 478,930 -0.00(-5.71%)
Apr 15, 2024 0.0140 0.0140 0.0140 0.0140 3,150 +0.00(+0.00%)
Apr 11, 2024 0.0140 0 +0.00(+3.70%)
Apr 10, 2024 0.0148 0.0148 0.0131 0.0135 36,000 -0.00(-15.63%)
Apr 08, 2024 0.0160 0 +0.00(+14.29%)
Apr 05, 2024 0.0160 0.0160 0.0140 0.0140 354,883 +0.00(+0.00%)
Apr 04, 2024 0.0148 0.0150 0.0136 0.0140 284,050 +0.00(+2.19%)
Apr 02, 2024 0.0137 0 -0.00(-3.52%)
Apr 01, 2024 0.0142 0.0160 0.0142 0.0142 4,350 -0.00(-5.33%)
Mar 28, 2024 0.0147 0.0155 0.0147 0.0150 166,514 +0.00(+0.00%)
Mar 27, 2024 0.0150 0.0156 0.0150 0.0150 75,209 +0.00(+0.00%)
Mar 26, 2024 0.0150 0.0157 0.0150 0.0150 143,581 +0.00(+0.00%)
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 212,000 +0.00(+0.00%)
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 21, 2024 0.0150 0.0169 0.0150 0.0150 50,200 +0.00(+0.00%)
Mar 19, 2024 0.0150 0 +0.00(+15.38%)
Mar 18, 2024 0.0130 0.0130 0.0130 0.0130 700 -0.00(-14.47%)
Mar 15, 2024 0.0140 0.0157 0.0140 0.0152 405,265 -0.00(-1.30%)
Mar 14, 2024 0.0130 0.0154 0.0128 0.0154 122,465 +0.00(+4.05%)
Mar 13, 2024 0.0146 0.0155 0.0146 0.0148 66,200 +0.00(+7.25%)
Mar 07, 2024 0.0138 0 -0.00(-3.50%)
Mar 06, 2024 0.0143 0.0143 0.0143 0.0143 195 +0.00(+5.15%)
Mar 05, 2024 0.0134 0.0136 0.0125 0.0136 148,752 +0.00(+8.80%)
Mar 04, 2024 0.0125 0.0125 0.0125 0.0125 90,000 +0.00(+1.63%)
Mar 01, 2024 0.0138 0.0150 0.0122 0.0123 538,750 -0.00(-12.14%)
Feb 29, 2024 0.0153 0.0160 0.0139 0.0140 860,250 -0.00(-14.63%)
Feb 28, 2024 0.0164 0.0164 0.0164 0.0164 10,000 +0.00(+0.00%)
Feb 27, 2024 0.0170 0.0170 0.0162 0.0164 354,500 -0.00(-5.75%)
Feb 26, 2024 0.0169 0.0174 0.0150 0.0174 425,178 +0.00(+16.00%)
Feb 23, 2024 0.0150 0.0154 0.0140 0.0150 551,360 -0.00(-11.24%)
Feb 22, 2024 0.0161 0.0169 0.0158 0.0169 30,000 +0.00(+12.67%)
Feb 21, 2024 0.0150 0.0169 0.0150 0.0150 193,074 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0168 0.0150 0.0150 100,600 -0.00(-5.06%)
Feb 16, 2024 0.0160 0.0160 0.0158 0.0158 7,300 -0.00(-5.95%)
Feb 15, 2024 0.0168 0.0168 0.0168 0.0168 148,236 -0.00(-1.18%)
Feb 14, 2024 0.0150 0.0174 0.0135 0.0170 488,475 +0.00(+13.33%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 12, 2024 0.0169 0.0169 0.0150 0.0150 11,346 -0.00(-9.09%)
Feb 07, 2024 0.0165 0 -0.00(-2.37%)
Feb 06, 2024 0.0169 0.0169 0.0160 0.0169 70,000 +0.00(+12.67%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 118,007 -0.00(-7.98%)
Feb 02, 2024 0.0168 0.0168 0.0160 0.0163 6,275 -0.00(-8.43%)
Jan 31, 2024 0.0178 0 +0.00(+4.71%)
Jan 30, 2024 0.0170 0.0170 0.0150 0.0170 205,200 +0.00(+0.00%)
Jan 29, 2024 0.0180 0.0180 0.0150 0.0170 73,327 +0.00(+0.59%)
Jan 26, 2024 0.0199 0.0199 0.0150 0.0169 104,000 -0.00(-3.43%)
Jan 24, 2024 0.0175 0 -0.00(-12.06%)
Jan 23, 2024 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+1.53%)
Jan 22, 2024 0.0172 0.0196 0.0172 0.0196 426,558 +0.00(+22.50%)
Jan 19, 2024 0.0164 0.0199 0.0158 0.0160 56,239 +0.00(+0.63%)
Jan 18, 2024 0.0179 0.0179 0.0159 0.0159 2,710 -0.00(-17.62%)
Jan 17, 2024 0.0193 0.0196 0.0150 0.0193 1,155,750 -0.00(-1.03%)
Jan 16, 2024 0.0158 0.0195 0.0150 0.0195 267,666 +0.00(+30.00%)
Jan 12, 2024 0.0170 0.0170 0.0150 0.0150 22,500 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0160 0.0150 0.0150 266,974 -0.00(-7.41%)
Jan 09, 2024 0.0175 0.0175 0.0113 0.0162 440,000 +0.00(+1.89%)
Jan 05, 2024 0.0159 0 -0.00(-2.45%)
Jan 04, 2024 0.0175 0.0175 0.0151 0.0163 64,807 -0.00(-6.86%)
Jan 03, 2024 0.0163 0.0175 0.0163 0.0175 47,500 +0.00(+0.00%)
Jan 02, 2024 0.0163 0.0175 0.0163 0.0175 10,500 +0.00(+7.36%)
Dec 29, 2023 0.0112 0.0167 0.0112 0.0163 396,501 +0.00(+5.84%)
Dec 28, 2023 0.0130 0.0159 0.0130 0.0154 373,123 +0.00(+10.00%)
Dec 27, 2023 0.0159 0.0159 0.0138 0.0140 288,275 +0.00(+0.00%)
Dec 26, 2023 0.0150 0.0150 0.0130 0.0140 6,381 -0.00(-11.95%)
Dec 22, 2023 0.0130 0.0159 0.0130 0.0159 29,325 +0.00(+22.31%)
Dec 21, 2023 0.0130 0.0159 0.0130 0.0130 282,893 -0.00(-2.26%)
Dec 20, 2023 0.0126 0.0133 0.0126 0.0133 229,726 +0.00(+10.83%)
Dec 19, 2023 0.0128 0.0128 0.0120 0.0120 110,700 -0.00(-2.44%)
Dec 18, 2023 0.0123 0.0123 0.0123 0.0123 69,900 -0.00(-0.81%)
Dec 14, 2023 0.0124 0 +0.00(+0.81%)
Dec 13, 2023 0.0123 0.0123 0.0123 0.0123 7,500 -0.00(-0.81%)
Dec 12, 2023 0.0128 0.0128 0.0120 0.0124 7,419,700 -0.00(-1.59%)
Dec 08, 2023 0.0126 0 +0.00(+0.80%)
Dec 07, 2023 0.0125 0.0125 0.0121 0.0125 231,777 +0.00(+4.17%)
Dec 06, 2023 0.0120 0.0120 0.0120 0.0120 65,916 +0.00(+0.00%)
Dec 05, 2023 0.0120 0.0120 0.0120 0.0120 1,600 -0.00(-5.51%)
Dec 04, 2023 0.0125 0.0130 0.0121 0.0127 67,092 +0.00(+4.10%)
Nov 30, 2023 0.0122 0 -0.00(-2.40%)
Nov 29, 2023 0.0130 0.0130 0.0125 0.0125 140,416 +0.00(+0.00%)
Nov 28, 2023 0.0130 0.0130 0.0123 0.0125 521,044 -0.00(-3.85%)
Nov 27, 2023 0.0140 0.0140 0.0130 0.0130 226,786 +0.00(+0.00%)
Nov 24, 2023 0.0140 0.0140 0.0125 0.0130 62,341 -0.00(-0.76%)
Nov 22, 2023 0.0131 0.0131 0.0131 0.0131 355 -0.00(-6.43%)
Nov 21, 2023 0.0136 0.0140 0.0136 0.0140 24,256 +0.00(+0.72%)
Nov 20, 2023 0.0130 0.0143 0.0130 0.0139 43,575 -0.00(-5.44%)
Nov 16, 2023 0.0147 0 +0.00(+18.55%)
Nov 15, 2023 0.0139 0.0139 0.0117 0.0124 375,438 +0.00(+2.48%)
Nov 13, 2023 0.0121 0 +0.00(+10.00%)
Nov 10, 2023 0.0140 0.0140 0.0110 0.0110 400,000 -0.00(-21.43%)
Nov 09, 2023 0.0155 0.0170 0.0140 0.0140 146,560 -0.00(-13.58%)
Nov 08, 2023 0.0151 0.0168 0.0151 0.0162 618,606 +0.00(+8.00%)
Nov 07, 2023 0.0151 0.0151 0.0150 0.0150 7,420,200 +0.00(+3.45%)
Nov 06, 2023 0.0147 0.0156 0.0145 0.0145 61,344 +0.00(+7.41%)
Nov 03, 2023 0.0135 0.0135 0.0135 0.0135 13,000 -0.00(-10.00%)
Nov 02, 2023 0.0159 0.0159 0.0150 0.0150 90,000 -0.00(-10.18%)
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.