Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 29, 2021 0.1040 0.1065 0.0960 0.1065 291,727 +0.00(+0.85%)
Oct 28, 2021 0.1050 0.1080 0.1010 0.1056 239,550 +0.00(+3.02%)
Oct 27, 2021 0.0950 0.1030 0.0950 0.1025 362,779 +0.00(+1.49%)
Oct 26, 2021 0.0978 0.1010 1,062,610 +0.01(+12.22%)
Oct 25, 2021 0.0900 0.0920 0.0850 0.0900 405,480 -0.00(-2.17%)
Oct 22, 2021 0.0840 0.0980 0.0782 0.0920 784,120 +0.01(+10.84%)
Oct 21, 2021 0.0840 0.0840 0.0800 0.0830 422,207 +0.00(+1.22%)
Oct 20, 2021 0.0840 0.0859 0.0780 0.0820 922,051 +0.00(+3.80%)
Oct 19, 2021 0.0751 0.0790 0.0732 0.0790 657,524 -0.00(-1.25%)
Oct 18, 2021 0.0680 0.0840 0.0671 0.0800 564,471 +0.01(+6.67%)
Oct 15, 2021 0.0709 0.0760 0.0700 0.0750 343,090 +0.00(+7.14%)
Oct 14, 2021 0.0670 0.0719 0.0660 0.0700 357,744 -0.00(-1.41%)
Oct 13, 2021 0.0670 0.0750 0.0670 0.0710 1,202,413 +0.00(+4.41%)
Oct 12, 2021 0.0750 0.0750 0.0680 0.0680 765,867 -0.01(-9.21%)
Oct 11, 2021 0.0800 0.0800 0.0690 0.0749 1,548,014 -0.01(-6.38%)
Oct 08, 2021 0.0748 0.0800 0.0691 0.0800 2,146,529 +0.00(+0.13%)
Oct 07, 2021 0.0706 0.0799 0.0643 0.0799 1,739,772 +0.01(+13.17%)
Oct 06, 2021 0.0750 0.0750 0.0706 0.0706 56,888 -0.00(-5.87%)
Oct 05, 2021 0.0750 0.0850 0.0740 0.0750 387,712 +0.00(+0.00%)
Oct 04, 2021 0.0630 0.0782 0.0600 0.0750 460,666 +0.01(+15.38%)
Oct 01, 2021 0.0635 0.0772 0.0600 0.0650 2,047,865 +0.00(+4.00%)
Sep 30, 2021 0.0859 0.0859 0.0625 0.0625 1,159,283 -0.02(-23.78%)
Sep 29, 2021 0.0874 0.0874 0.0800 0.0820 162,892 -0.01(-6.18%)
Sep 28, 2021 0.0880 0.0880 0.0820 0.0874 63,592 +0.00(+0.46%)
Sep 27, 2021 0.0884 0.0900 0.0800 0.0870 127,907 -0.00(-3.33%)
Sep 24, 2021 0.0933 0.0933 0.0883 0.0900 95,772 -0.00(-3.54%)
Sep 23, 2021 0.0900 0.0935 0.0880 0.0933 224,153 +0.00(+0.97%)
Sep 22, 2021 0.0900 0.0924 0.0875 0.0924 177,710 +0.00(+2.67%)
Sep 21, 2021 0.0911 0.0940 0.0851 0.0900 233,793 -0.00(-4.26%)
Sep 20, 2021 0.0900 0.0960 0.0900 0.0940 1,146,291 +0.01(+7.80%)
Sep 17, 2021 0.0975 0.0975 0.0800 0.0872 126,659 -0.01(-8.40%)
Sep 16, 2021 0.0834 0.0970 0.0834 0.0952 214,513 +0.01(+5.78%)
Sep 15, 2021 0.0725 0.0980 0.0725 0.0900 181,316 +0.01(+15.53%)
Sep 14, 2021 0.0790 0.0800 0.0720 0.0779 1,150,065 -0.00(-1.39%)
Sep 13, 2021 0.0727 0.0790 0.0700 0.0790 214,888 +0.00(+5.33%)
Sep 10, 2021 0.1020 0.1020 0.0666 0.0750 2,772,248 -0.01(-9.09%)
Sep 09, 2021 0.0891 0.0891 0.0795 0.0825 1,905,938 -0.01(-7.30%)
Sep 08, 2021 0.0998 0.1000 0.0870 0.0890 2,223,419 -0.01(-6.32%)
Sep 07, 2021 0.0945 0.1100 0.0945 0.0950 1,076,645 -0.01(-13.56%)
Sep 03, 2021 0.0885 0.1099 0.0885 0.1099 1,489,675 +0.02(+22.11%)
Sep 02, 2021 0.0990 0.0990 0.0896 0.0900 187,942 +0.00(+0.00%)
Sep 01, 2021 0.0963 0.0995 0.0828 0.0900 610,177 -0.01(-5.26%)
Aug 31, 2021 0.0950 0.0990 0.0950 0.0950 383,796 +0.00(+0.00%)
Aug 30, 2021 0.0970 0.0984 0.0900 0.0950 132,940 -0.00(-3.46%)
Aug 27, 2021 0.0950 0.0985 0.0920 0.0984 591,385 +0.00(+3.58%)
Aug 26, 2021 0.0900 0.0990 0.0875 0.0950 327,660 +0.01(+5.56%)
Aug 25, 2021 0.0845 0.0900 0.0830 0.0900 395,675 +0.01(+11.66%)
Aug 24, 2021 0.0860 0.0890 0.0806 0.0806 205,250 -0.00(-5.40%)
Aug 23, 2021 0.0850 0.0855 0.0805 0.0852 323,527 +0.00(+5.84%)
Aug 20, 2021 0.0850 0.0850 0.0802 0.0805 31,484 +0.00(+0.37%)
Aug 19, 2021 0.0756 0.0845 0.0756 0.0802 239,737 +0.00(+0.25%)
Aug 18, 2021 0.0735 0.0800 0.0700 0.0800 275,013 +0.01(+7.82%)
Aug 17, 2021 0.0862 0.0862 0.0716 0.0742 374,809 -0.01(-13.62%)
Aug 16, 2021 0.0822 0.0859 0.0811 0.0859 124,729 +0.00(+0.00%)
Aug 13, 2021 0.0830 0.0869 0.0810 0.0859 169,772 +0.00(+1.06%)
Aug 12, 2021 0.0870 0.0870 0.0810 0.0850 78,752 -0.00(-1.05%)
Aug 11, 2021 0.0800 0.0886 0.0800 0.0859 63,308 +0.01(+7.38%)
Aug 10, 2021 0.0840 0.0870 0.0800 0.0800 417,851 -0.00(-2.44%)
Aug 09, 2021 0.0890 0.0890 0.0811 0.0820 17,292 -0.00(-5.75%)
Aug 06, 2021 0.0850 0.0870 0.0760 0.0870 781,476 +0.00(+6.10%)
Aug 05, 2021 0.0775 0.0900 0.0775 0.0820 1,599,684 +0.00(+2.50%)
Aug 04, 2021 0.0815 0.0815 0.0770 0.0800 99,844 -0.00(-2.32%)
Aug 03, 2021 0.0756 0.0819 0.0726 0.0819 900,668 +0.01(+9.20%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.