Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 (%)
Jan 31, 2013 0.0800 0.0800 0.0450 0.0710 353,929 -0.01(-15.48%)
Jan 30, 2013 0.0810 0.0990 0.0710 0.0840 157,150 +0.01(+11.85%)
Jan 29, 2013 0.0770 0.0770 0.0700 0.0751 152,709 -0.00(-2.47%)
Jan 28, 2013 0.0649 0.0795 0.0649 0.0770 896,453 +0.01(+24.19%)
Jan 25, 2013 0.0590 0.0620 0.0560 0.0620 341,341 +0.00(+3.33%)
Jan 24, 2013 0.0510 0.0649 0.0500 0.0600 1,576,350 +0.01(+13.21%)
Jan 23, 2013 0.0440 0.0530 0.0440 0.0530 335,129 +0.00(+0.00%)
Jan 22, 2013 0.0470 0.0530 0.0450 0.0530 303,297 -0.00(-1.85%)
Jan 18, 2013 0.0470 0.0540 0.0450 0.0540 1,107,068 +0.01(+18.16%)
Jan 17, 2013 0.0402 0.0458 0.0402 0.0457 122,953 +0.00(+4.34%)
Jan 16, 2013 0.0458 0.0458 0.0402 0.0438 49,000 +0.00(+0.69%)
Jan 15, 2013 0.0402 0.0439 0.0402 0.0435 149,500 +0.00(+8.75%)
Jan 14, 2013 0.0400 0.0400 0.0400 0.0400 26,500 +0.00(+0.00%)
Jan 12, 2013 0.0384 0.0400 0.0355 0.0400 164,800 +0.00(+0.00%)
Jan 11, 2013 0.0384 0.0400 0.0355 0.0400 164,800 +0.00(+0.00%)
Jan 10, 2013 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jan 09, 2013 0.0400 0.0445 0.0400 0.0400 265,500 -0.01(-12.09%)
Jan 08, 2013 0.0400 0.0455 0.0400 0.0455 116,000 +0.01(+19.74%)
Jan 07, 2013 0.0470 0.0470 0.0380 0.0380 130,200 -0.01(-17.21%)
Jan 04, 2013 0.0470 0.0470 0.0430 0.0459 225,000 -0.00(-1.71%)
Jan 03, 2013 0.0430 0.0479 0.0430 0.0467 316,949 +0.01(+13.90%)
Jan 02, 2013 0.0380 0.0425 0.0380 0.0410 235,000 +0.00(+2.50%)
Dec 31, 2012 0.0350 0.0400 0.0350 0.0400 207,450 +0.00(+8.11%)
Dec 28, 2012 0.0339 0.0385 0.0339 0.0370 334,189 +0.00(+8.82%)
Dec 27, 2012 0.0270 0.0380 0.0270 0.0340 572,032 +0.01(+28.30%)
Dec 26, 2012 0.0230 0.0265 0.0201 0.0265 409,500 +0.00(+6.00%)
Dec 24, 2012 0.0240 0.0250 0.0240 0.0250 65,868 -0.00(-5.66%)
Dec 21, 2012 0.0250 0.0279 0.0250 0.0265 119,220 +0.00(+3.92%)
Dec 20, 2012 0.0250 0.0255 0.0250 0.0255 2,000 +0.00(+2.00%)
Dec 19, 2012 0.0260 0.0279 0.0220 0.0250 87,324 -0.00(-7.41%)
Dec 18, 2012 0.0285 0.0300 0.0270 0.0270 265,535 -0.00(-6.90%)
Dec 17, 2012 0.0290 0.0290 0.0290 0.0290 156,625 -0.00(-3.33%)
Dec 14, 2012 0.0270 0.0300 0.0270 0.0300 62,281 +0.00(+7.14%)
Dec 12, 2012 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Dec 11, 2012 0.0260 0.0270 0.0260 0.0270 70,400 -0.00(-0.37%)
Dec 10, 2012 0.0260 0.0275 0.0260 0.0271 138,000 -0.00(-9.67%)
Dec 07, 2012 0.0260 0.0490 0.0260 0.0300 234,500 +0.00(+5.26%)
Dec 06, 2012 0.0255 0.0285 0.0255 0.0285 391,568 +0.00(+11.76%)
Dec 05, 2012 0.0260 0.0280 0.0250 0.0255 76,949 +0.00(+6.25%)
Dec 04, 2012 0.0210 0.0245 0.0210 0.0240 413,500 +0.00(+14.29%)
Nov 30, 2012 0.0190 0.0220 0.0190 0.0210 136,000 -0.00(-18.60%)
Nov 29, 2012 0.0162 0.0258 0.0162 0.0258 401,425 +0.01(+35.79%)
Nov 28, 2012 0.0160 0.0190 0.0160 0.0190 91,302 +0.00(+18.75%)
Nov 26, 2012 0.0160 0.0160 0.0160 0 -0.00(-17.95%)
Nov 21, 2012 0.0195 0.0195 0.0195 0 +0.00(+11.43%)
Nov 20, 2012 0.0175 0.0175 0.0175 0.0175 9,700 +0.00(+2.94%)
Nov 16, 2012 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Nov 15, 2012 0.0200 0.0200 0.0190 0.0190 44,444 -0.00(-9.52%)
Nov 14, 2012 0.0210 0.0210 0.0210 0.0210 1,500 +0.00(+5.00%)
Nov 13, 2012 0.0210 0.0210 0.0200 0.0200 109,983 -0.00(-18.37%)
Nov 12, 2012 0.0219 0.0245 0.0219 0.0245 50,000 +0.01(+28.95%)
Nov 09, 2012 0.0189 0.0190 0.0189 0.0190 40,000 +0.00(+35.71%)
Nov 07, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Nov 06, 2012 0.0155 0.0160 0.0150 0.0150 105,000 +0.00(+0.00%)
Nov 05, 2012 0.0190 0.0195 0.0150 0.0150 637,100 -0.01(-30.23%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.