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 (%)
Jun 29, 2016 0.0312 0.0312 0.0312 0 -0.00(-1.45%)
Jun 27, 2016 0.0317 0.0317 0.0317 0 -0.00(-4.00%)
Jun 23, 2016 0.0330 0.0330 0.0330 0 +0.00(+15.79%)
Jun 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.35%)
Jun 20, 2016 0.0280 0.0284 0.0250 0.0284 59,539 +0.00(+0.14%)
Jun 17, 2016 0.0284 0.0284 0.0284 0.0284 3,000 +0.00(+13.44%)
Jun 16, 2016 0.0310 0.0310 0.0250 0.0250 69,943 -0.01(-20.43%)
Jun 14, 2016 0.0314 0.0314 0.0314 0 +0.00(+8.27%)
Jun 13, 2016 0.0251 0.0300 0.0251 0.0290 159,300 -0.00(-2.68%)
Jun 10, 2016 0.0251 0.0310 0.0251 0.0298 10,675 -0.00(-3.81%)
Jun 09, 2016 0.0300 0.0310 0.0290 0.0310 70,000 +0.00(+0.00%)
Jun 07, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.89%)
Jun 03, 2016 0.0298 0.0298 0.0298 0 -0.00(-3.74%)
Jun 02, 2016 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+0.00%)
May 31, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
May 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2016 0.0290 0.0300 0.0290 0.0300 73,500 +0.00(+3.45%)
May 25, 2016 0.0277 0.0290 0.0277 0.0290 52,700 +0.00(+4.54%)
May 24, 2016 0.0278 0.0278 0.0231 0.0277 18,096 -0.00(-0.93%)
May 23, 2016 0.0231 0.0300 0.0231 0.0280 43,500 -0.00(-6.67%)
May 20, 2016 0.0306 0.0306 0.0299 0.0300 22,000 -0.00(-9.09%)
May 19, 2016 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+6.45%)
May 18, 2016 0.0330 0.0330 0.0310 0.0310 23,336 -0.00(-6.06%)
May 17, 2016 0.0330 0.0330 0.0330 0.0330 5,000 -0.00(-13.16%)
May 13, 2016 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
May 12, 2016 0.0300 0.0380 0.0300 0.0300 164,320 +0.00(+0.00%)
May 11, 2016 0.0300 0.0320 0.0300 0.0300 80,880 +0.00(+0.00%)
May 10, 2016 0.0300 0.0300 0.0300 0.0300 3,300 +0.00(+0.00%)
May 09, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
May 06, 2016 0.0260 0.0300 0.0260 0.0260 74,000 -0.00(-13.33%)
May 05, 2016 0.0101 0.0300 0.0101 0.0300 13,000 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 03, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
May 02, 2016 0.0300 0.0300 0.0300 0.0300 35,300 -0.00(-5.96%)
Apr 29, 2016 0.0320 0.0320 0.0285 0.0319 126,500 +0.00(+2.90%)
Apr 28, 2016 0.0290 0.0310 0.0241 0.0310 47,200 -0.00(-3.13%)
Apr 27, 2016 0.0293 0.0320 0.0290 0.0320 4,200 +0.00(+3.23%)
Apr 26, 2016 0.0310 0.0310 0.0310 0.0310 12,163 +0.00(+0.00%)
Apr 25, 2016 0.0310 0.0310 0.0310 0.0310 35,000 +0.00(+3.33%)
Apr 22, 2016 0.0330 0.0330 0.0300 0.0300 24,000 -0.00(-9.09%)
Apr 21, 2016 0.0330 0.0330 0.0300 0.0330 56,000 +0.00(+0.00%)
Apr 20, 2016 0.0330 0.0330 0.0330 0.0330 3,000 +0.00(+9.63%)
Apr 19, 2016 0.0300 0.0340 0.0300 0.0301 106,000 -0.00(-8.79%)
Apr 18, 2016 0.0330 0.0330 0.0330 0.0330 8,700 +0.00(+6.45%)
Apr 15, 2016 0.0339 0.0340 0.0291 0.0310 65,000 -0.00(-8.55%)
Apr 14, 2016 0.0265 0.0339 0.0265 0.0339 103,300 -0.00(-3.14%)
Apr 13, 2016 0.0252 0.0350 0.0251 0.0350 66,000 +0.00(+0.00%)
Apr 12, 2016 0.0320 0.0350 0.0242 0.0350 98,249 -0.00(-2.78%)
Apr 11, 2016 0.0360 0.0360 0.0310 0.0360 15,000 +0.00(+0.00%)
Apr 08, 2016 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+2.86%)
Apr 07, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 06, 2016 0.0350 0.0380 0.0330 0.0350 110,300 -0.00(-7.89%)
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.