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 )

0.0113 -0.0003 (-2.59%)
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 (%)
Dec 31, 2021 0.1000 0.1000 0.0957 0.0957 30,615 -0.00(-3.92%)
Dec 30, 2021 0.1000 0.1000 0.0901 0.0996 145,158 +0.00(+2.05%)
Dec 29, 2021 0.0976 0.1045 0.0951 0.0976 406,788 -0.00(-2.40%)
Dec 28, 2021 0.0946 0.1000 0.0920 0.1000 56,622 +0.00(+1.52%)
Dec 27, 2021 0.0900 0.0990 0.0900 0.0985 56,464 -0.00(-0.51%)
Dec 23, 2021 0.0989 0.0990 0.0945 0.0990 34,235 +0.00(+0.00%)
Dec 22, 2021 0.0905 0.0990 0.0905 0.0990 13,539 +0.01(+5.54%)
Dec 21, 2021 0.0989 0.0989 0.0876 0.0938 75,737 -0.00(-0.95%)
Dec 20, 2021 0.0898 0.0947 0.0898 0.0947 50,100 +0.00(+5.22%)
Dec 17, 2021 0.0875 0.0900 0.0860 0.0900 186,340 -0.01(-5.26%)
Dec 16, 2021 0.0950 0.0950 0.0875 0.0950 37,228 +0.00(+4.86%)
Dec 15, 2021 0.0861 0.0935 0.0851 0.0906 236,253 -0.01(-8.21%)
Dec 14, 2021 0.0987 0.0987 0.0860 0.0987 51,671 +0.00(+0.00%)
Dec 13, 2021 0.0999 0.0999 0.0900 0.0987 1,545 -0.00(-0.70%)
Dec 10, 2021 0.1000 0.1000 0.0911 0.0994 23,126 -0.00(-0.60%)
Dec 09, 2021 0.0950 0.1000 0.0950 0.1000 11,336 +0.00(+1.11%)
Dec 08, 2021 0.1000 0.1000 0.0880 0.0989 78,503 -0.00(-1.00%)
Dec 07, 2021 0.0989 0.1000 0.0955 0.0999 3,455 -0.00(-0.10%)
Dec 06, 2021 0.1024 0.1024 0.0955 0.1000 98,647 +0.00(+0.81%)
Dec 03, 2021 0.1010 0.1048 0.0900 0.0992 397,496 -0.01(-5.07%)
Dec 02, 2021 0.1100 0.1100 0.0972 0.1045 33,014 -0.00(-2.79%)
Dec 01, 2021 0.1013 0.1083 0.1013 0.1075 35,730 +0.00(+2.87%)
Nov 30, 2021 0.1185 0.1185 0.0965 0.1045 211,712 -0.01(-5.00%)
Nov 29, 2021 0.1072 0.1101 0.1031 0.1100 693,128 -0.00(-2.57%)
Nov 26, 2021 0.1130 0.1130 0.1050 0.1129 2,105 +0.00(+1.71%)
Nov 24, 2021 0.1190 0.1190 0.1030 0.1110 109,913 -0.01(-6.33%)
Nov 23, 2021 0.1180 0.1188 0.1083 0.1185 113,435 +0.00(+1.46%)
Nov 22, 2021 0.1125 0.1180 0.1125 0.1168 23,368 -0.00(-1.85%)
Nov 19, 2021 0.1070 0.1190 0.1027 0.1190 381,453 +0.01(+11.21%)
Nov 18, 2021 0.1150 0.1095 0.1025 0.1070 433,917 -0.01(-6.96%)
Nov 17, 2021 0.1150 0.1150 0.1125 0.1150 22,025 +0.00(+0.88%)
Nov 16, 2021 0.1106 0.1149 0.1101 0.1140 210,503 +0.00(+3.07%)
Nov 15, 2021 0.1088 0.1111 0.1088 0.1106 372,465 +0.00(+1.75%)
Nov 12, 2021 0.1014 0.1087 0.1014 0.1087 164,520 +0.00(+0.00%)
Nov 11, 2021 0.1060 0.1087 0.1058 0.1087 38,736 -0.00(-0.55%)
Nov 10, 2021 0.1095 0.1093 36,357 +0.01(+5.40%)
Nov 09, 2021 0.1100 0.1100 0.1010 0.1037 611,835 -0.01(-5.73%)
Nov 08, 2021 0.1150 0.1170 0.1093 0.1100 561,009 -0.01(-4.43%)
Nov 05, 2021 0.1076 0.1197 0.1076 0.1151 1,062,174 +0.00(+2.95%)
Nov 04, 2021 0.1100 0.1149 0.1066 0.1118 1,188,610 +0.00(+1.73%)
Nov 03, 2021 0.1059 0.1100 0.1020 0.1099 563,782 +0.00(+3.68%)
Nov 02, 2021 0.0995 0.1060 0.0995 0.1060 68,201 +0.00(+0.28%)
Nov 01, 2021 0.0990 0.1065 0.1065 0.1057 108,128 -0.00(-0.75%)
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%)
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.