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 )

0.0113 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 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 (%)
Aug 30, 2019 0.0325 0.0350 0.0325 0.0350 190,000 +0.00(+2.94%)
Aug 29, 2019 0.0325 0.0355 0.0310 0.0340 245,000 -0.00(-2.86%)
Aug 28, 2019 0.0310 0.0375 0.0300 0.0350 293,100 +0.00(+9.38%)
Aug 27, 2019 0.0290 0.0350 0.0290 0.0320 573,333 +0.00(+3.23%)
Aug 26, 2019 0.0280 0.0325 0.0275 0.0310 631,200 +0.00(+6.90%)
Aug 23, 2019 0.0281 0.0290 0.0280 0.0290 41,000 -0.00(-3.33%)
Aug 22, 2019 0.0283 0.0300 0.0283 0.0300 125,433 -0.00(-7.69%)
Aug 21, 2019 0.0300 0.0325 0.0280 0.0325 226,000 +0.00(+7.62%)
Aug 20, 2019 0.0310 0.0310 0.0280 0.0302 205,319 +0.00(+0.67%)
Aug 19, 2019 0.0250 0.0300 0.0245 0.0300 681,614 +0.00(+16.28%)
Aug 16, 2019 0.0245 0.0280 0.0240 0.0258 175,100 +0.00(+5.31%)
Aug 15, 2019 0.0230 0.0245 0.0220 0.0245 45,159 +0.00(+0.82%)
Aug 14, 2019 0.0241 0.0243 0.0241 0.0243 12,500 -0.00(-0.82%)
Aug 13, 2019 0.0220 0.0245 0.0220 0.0245 108,749 +0.00(+22.50%)
Aug 12, 2019 0.0200 0.0200 0.0200 0.0200 5,950 -0.00(-6.98%)
Aug 09, 2019 0.0230 0.0230 0.0215 0.0215 30,000 -0.00(-6.52%)
Aug 08, 2019 0.0200 0.0230 0.0200 0.0230 114,022 +0.00(+12.20%)
Aug 06, 2019 0.0205 0.0205 0.0205 0 +0.00(+1.49%)
Aug 05, 2019 0.0200 0.0206 0.0200 0.0202 64,000 -0.00(-12.17%)
Aug 02, 2019 0.0205 0.0230 0.0205 0.0230 154,100 +0.00(+8.49%)
Aug 01, 2019 0.0215 0.0215 0.0200 0.0212 285,000 -0.00(-13.47%)
Jul 31, 2019 0.0210 0.0245 0.0201 0.0245 89,800 +0.00(+6.52%)
Jul 30, 2019 0.0205 0.0238 0.0205 0.0230 97,647 +0.00(+4.55%)
Jul 29, 2019 0.0210 0.0220 0.0210 0.0220 30,479 +0.00(+0.00%)
Jul 26, 2019 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Jul 24, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 23, 2019 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0245 0.0245 0.0210 0.0230 18,550 +0.00(+9.00%)
Jul 19, 2019 0.0211 0.0211 0.0211 0.0211 4,800 -0.00(-5.38%)
Jul 17, 2019 0.0223 0.0223 0.0223 0 +0.00(+5.69%)
Jul 16, 2019 0.0211 0.0211 0.0211 0.0211 1,000 +0.00(+0.48%)
Jul 15, 2019 0.0210 0.0210 0.0210 0.0210 400 -0.00(-16.00%)
Jul 12, 2019 0.0200 0.0250 0.0200 0.0250 111,600 +0.00(+20.77%)
Jul 11, 2019 0.0207 0.0207 0.0207 0.0207 20,000 -0.00(-9.61%)
Jul 10, 2019 0.0200 0.0229 0.0200 0.0229 26,100 +0.00(+13.37%)
Jul 09, 2019 0.0200 0.0202 0.0200 0.0202 30,000 +0.00(+1.00%)
Jul 05, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
Jul 02, 2019 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
Jul 01, 2019 0.0239 0.0239 0.0239 0.0239 300 +0.00(+0.00%)
Jun 28, 2019 0.0215 0.0245 0.0215 0.0239 50,800 -0.00(-2.45%)
Jun 27, 2019 0.0230 0.0270 0.0230 0.0245 125,794 +0.00(+6.52%)
Jun 26, 2019 0.0223 0.0230 0.0223 0.0230 110,000 -0.00(-4.17%)
Jun 25, 2019 0.0260 0.0260 0.0240 0.0240 40,000 +0.00(+0.00%)
Jun 24, 2019 0.0260 0.0260 0.0240 0.0240 121,000 +0.00(+0.00%)
Jun 21, 2019 0.0212 0.0260 0.0212 0.0240 43,000 -0.00(-7.69%)
Jun 20, 2019 0.0223 0.0260 0.0210 0.0260 140,000 +0.00(+4.00%)
Jun 19, 2019 0.0215 0.0250 0.0215 0.0250 20,030 -0.00(-7.41%)
Jun 17, 2019 0.0270 0.0270 0.0270 0 +0.00(+14.89%)
Jun 13, 2019 0.0235 0.0235 0.0235 0 -0.00(-0.42%)
Jun 11, 2019 0.0236 0.0236 0.0236 0 +0.00(+1.72%)
Jun 10, 2019 0.0232 0.0232 0.0232 0.0232 20,000 +0.00(+5.45%)
Jun 07, 2019 0.0200 0.0230 0.0200 0.0220 42,500 -0.00(-4.35%)
Jun 06, 2019 0.0230 0.0230 0.0230 0.0230 20,000 -0.00(-4.17%)
Jun 05, 2019 0.0240 0.0240 0.0231 0.0240 140,000 -0.00(-1.23%)
Jun 04, 2019 0.0228 0.0243 0.0227 0.0243 141,294 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.