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 )

0.0126 -0.0001 (-0.79%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 3, 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 (%)
Sep 30, 2019 0.0326 0.0350 0.0300 0.0350 119,300 +0.00(+12.90%)
Sep 27, 2019 0.0310 0.0310 0.0310 0.0310 119,900 -0.00(-0.96%)
Sep 25, 2019 0.0313 0.0313 0.0313 0 +0.00(+0.97%)
Sep 24, 2019 0.0320 0.0320 0.0310 0.0310 180,000 -0.00(-3.13%)
Sep 23, 2019 0.0310 0.0320 0.0305 0.0320 167,425 +0.00(+0.00%)
Sep 20, 2019 0.0310 0.0320 0.0310 0.0320 60,000 -0.00(-3.90%)
Sep 19, 2019 0.0333 0.0333 0.0333 0.0333 110 +0.00(+5.71%)
Sep 18, 2019 0.0300 0.0320 0.0300 0.0315 135,000 +0.00(+1.61%)
Sep 17, 2019 0.0310 0.0310 0.0310 0.0310 1,041 -0.00(-6.91%)
Sep 16, 2019 0.0300 0.0333 0.0300 0.0333 185,000 +0.00(+10.63%)
Sep 13, 2019 0.0300 0.0301 0.0300 0.0301 35,000 +0.00(+0.33%)
Sep 12, 2019 0.0300 0.0359 0.0300 0.0300 364,400 +0.00(+0.00%)
Sep 11, 2019 0.0310 0.0310 0.0285 0.0300 148,367 -0.00(-3.23%)
Sep 10, 2019 0.0370 0.0370 0.0300 0.0310 203,331 +0.00(+0.00%)
Sep 09, 2019 0.0290 0.0310 0.0290 0.0310 153,500 +0.00(+0.00%)
Sep 06, 2019 0.0325 0.0369 0.0310 0.0310 123,200 -0.00(-5.78%)
Sep 05, 2019 0.0303 0.0369 0.0303 0.0329 276,400 -0.00(-0.30%)
Sep 04, 2019 0.0310 0.0332 0.0300 0.0330 521,500 +0.00(+6.45%)
Sep 03, 2019 0.0300 0.0340 0.0300 0.0310 396,925 -0.00(-11.43%)
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%)
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.