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 )

0.0119 +0.0006 (+5.31%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 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 (%)
Dec 30, 2022 0.0200 0.0249 0.0200 0.0249 142,894 +0.00(+8.73%)
Dec 29, 2022 0.0151 0.0258 0.0151 0.0229 1,770,792 +0.00(+21.16%)
Dec 28, 2022 0.0152 0.0189 0.0150 0.0189 1,111,418 +0.00(+24.34%)
Dec 27, 2022 0.0199 0.0199 0.0152 0.0152 490,004 -0.00(-10.59%)
Dec 23, 2022 0.0111 0.0200 0.0111 0.0170 791,299 +0.00(+6.25%)
Dec 22, 2022 0.0151 0.0199 0.0151 0.0160 627,717 -0.00(-18.37%)
Dec 21, 2022 0.0199 0.0199 0.0175 0.0196 55,455 -0.00(-1.51%)
Dec 20, 2022 0.0165 0.0200 0.0151 0.0199 559,249 +0.00(+18.45%)
Dec 19, 2022 0.0180 0.0200 0.0168 0.0168 213,815 -0.00(-11.58%)
Dec 16, 2022 0.0188 0.0200 0.0185 0.0190 175,100 -0.00(-2.56%)
Dec 15, 2022 0.0181 0.0200 0.0180 0.0195 175,500 -0.00(-2.50%)
Dec 14, 2022 0.0205 0.0223 0.0185 0.0200 168,300 -0.00(-4.76%)
Dec 13, 2022 0.0247 0.0249 0.0193 0.0210 289,479 -0.00(-4.55%)
Dec 12, 2022 0.0250 0.0250 0.0216 0.0220 168,400 -0.01(-18.82%)
Dec 09, 2022 0.0299 0.0299 0.0271 0.0271 20,100 -0.00(-9.36%)
Dec 08, 2022 0.0299 0.0299 0.0233 0.0299 95,100 -0.00(-0.33%)
Dec 07, 2022 0.0284 0.0300 0.0191 0.0300 110,670 +0.01(+57.07%)
Dec 06, 2022 0.0271 0.0295 0.0180 0.0191 639,500 -0.01(-32.51%)
Dec 05, 2022 0.0230 0.0300 0.0191 0.0283 954,210 +0.00(+9.69%)
Dec 02, 2022 0.0240 0.0274 0.0230 0.0258 280,463 -0.00(-12.54%)
Dec 01, 2022 0.0278 0.0295 0.0231 0.0295 108,075 +0.00(+18.00%)
Nov 30, 2022 0.0250 0.0250 0.0228 0.0250 125,100 +0.00(+10.62%)
Nov 29, 2022 0.0265 0.0265 0.0220 0.0226 823,144 -0.00(-14.39%)
Nov 28, 2022 0.0300 0.0300 0.0264 0.0264 1,874 -0.01(-22.35%)
Nov 25, 2022 0.0340 0.0340 0.0340 0.0340 100 +0.00(+0.00%)
Nov 23, 2022 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+13.33%)
Nov 22, 2022 0.0340 0.0340 0.0296 0.0300 34,900 -0.00(-11.76%)
Nov 18, 2022 0.0340 0 +0.00(+6.25%)
Nov 17, 2022 0.0285 0.0320 0.0262 0.0320 110,813 +0.00(+7.02%)
Nov 16, 2022 0.0300 0.0320 0.0266 0.0299 160,200 +0.00(+0.00%)
Nov 15, 2022 0.0299 0.0299 0.0299 0.0299 55,003 +0.00(+12.83%)
Nov 14, 2022 0.0340 0.0343 0.0265 0.0265 262,211 -0.01(-19.70%)
Nov 11, 2022 0.0340 0.0345 0.0300 0.0330 257,700 +0.00(+10.00%)
Nov 10, 2022 0.0255 0.0300 0.0251 0.0300 422,334 +0.00(+6.38%)
Nov 09, 2022 0.0266 0.0282 0.0249 0.0282 117,380 -0.00(-5.05%)
Nov 08, 2022 0.0299 0.0300 0.0266 0.0297 291,100 -0.00(-1.00%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 157,330 +0.00(+0.00%)
Nov 04, 2022 0.0299 0.0300 0.0267 0.0300 18,950 +0.00(+0.00%)
Nov 03, 2022 0.0281 0.0300 0.0281 0.0300 80,100 +0.00(+2.74%)
Nov 02, 2022 0.0300 0.0310 0.0290 0.0292 403,800 +0.00(+3.55%)
Nov 01, 2022 0.0266 0.0300 0.0266 0.0282 197,556 -0.00(-6.00%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 20,226 +0.00(+0.00%)
Oct 28, 2022 0.0299 0.0300 0.0261 0.0300 232,300 +0.00(+0.33%)
Oct 27, 2022 0.0293 0.0300 0.0221 0.0299 32,400 +0.00(+0.00%)
Oct 26, 2022 0.0271 0.0300 0.0271 0.0299 135,000 +0.00(+6.79%)
Oct 25, 2022 0.0260 0.0299 0.0251 0.0280 246,112 +0.00(+13.82%)
Oct 24, 2022 0.0251 0.0275 0.0246 0.0246 933,795 -0.01(-17.73%)
Oct 21, 2022 0.0299 0.0299 0.0299 0.0299 500 +0.00(+0.34%)
Oct 20, 2022 0.0299 0.0299 0.0246 0.0298 43,250 +0.00(+4.20%)
Oct 19, 2022 0.0270 0.0300 0.0250 0.0286 387,561 -0.00(-3.05%)
Oct 18, 2022 0.0294 0.0295 0.0249 0.0295 428,625 +0.00(+17.53%)
Oct 17, 2022 0.0240 0.0251 0.0202 0.0251 757,681 +0.00(+4.58%)
Oct 14, 2022 0.0282 0.0282 0.0200 0.0240 312,623 -0.00(-15.79%)
Oct 13, 2022 0.0304 0.0304 0.0280 0.0285 170,800 +0.00(+11.76%)
Oct 12, 2022 0.0299 0.0337 0.0234 0.0255 377,225 -0.00(-5.56%)
Oct 11, 2022 0.0270 0.0290 0.0260 0.0270 404,100 -0.00(-9.70%)
Oct 10, 2022 0.0356 0.0356 0.0242 0.0299 432,678 -0.01(-14.57%)
Oct 07, 2022 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+2.94%)
Oct 06, 2022 0.0355 0.0370 0.0340 0.0340 74,740 -0.00(-8.11%)
Oct 05, 2022 0.0370 0.0370 0.0370 0.0370 50,000 +0.00(+2.78%)
Oct 04, 2022 0.0345 0.0360 0.0345 0.0360 252,550 +0.00(+4.35%)
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.