Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cavitation Technologies Inc (OP: CVAT )

0.0125 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	0.0598	0.0639	0.0551	0.0630	279,072	+0.00(+5.18%)
Feb 26, 2015	0.0644	0.0644	0.0501	0.0599	85,000	-0.00(-6.99%)
Feb 25, 2015	0.0644	0.0644	0.0625	0.0644	6,000	+0.00(+0.00%)
Feb 23, 2015		0.0644	0.0644	0.0644	0	+0.01(+17.09%)
Feb 20, 2015	0.0550	0.0600	0.0550	0.0550	156,200	-0.00(-1.06%)
Feb 19, 2015	0.0599	0.0599	0.0556	0.0556	26,450	-0.00(-7.04%)
Feb 18, 2015	0.0598	0.0598	0.0588	0.0598	800	+0.00(+8.73%)
Feb 17, 2015	0.0550	0.0599	0.0550	0.0550	67,028	-0.00(-8.33%)
Feb 13, 2015		0.0600	0.0600	0.0600	0	+0.00(+3.27%)
Feb 12, 2015	0.0580	0.0644	0.0570	0.0581	319,300	-0.01(-9.92%)
Feb 11, 2015	0.0580	0.0645	0.0550	0.0645	131,352	+0.01(+9.32%)
Feb 10, 2015	0.0590	0.0590	0.0580	0.0590	27,600	+0.00(+3.51%)
Feb 09, 2015	0.0500	0.0599	0.0498	0.0570	63,996	+0.00(+3.83%)
Feb 05, 2015		0.0549	0.0549	0.0549	0	-0.01(-8.35%)
Feb 04, 2015	0.0501	0.0599	0.0501	0.0599	34,000	-0.00(-0.17%)
Feb 03, 2015	0.0407	0.0600	0.0407	0.0600	10,100	+0.00(+0.00%)
Feb 02, 2015	0.0600	0.0600	0.0580	0.0600	40,000	-0.00(-6.98%)
Jan 30, 2015	0.0626	0.0645	0.0626	0.0645	15,000	+0.00(+0.00%)
Jan 29, 2015	0.0571	0.0650	0.0551	0.0645	93,430	-0.00(-0.77%)
Jan 28, 2015	0.0688	0.0688	0.0650	0.0650	153,000	-0.00(-5.66%)
Jan 27, 2015	0.0661	0.0689	0.0661	0.0689	12,000	+0.01(+14.83%)
Jan 26, 2015	0.0671	0.0689	0.0600	0.0600	16,000	-0.01(-12.79%)
Jan 22, 2015		0.0688	0.0688	0.0688	0	+0.00(+0.00%)
Jan 21, 2015	0.0650	0.0688	0.0650	0.0688	4,000	+0.01(+14.67%)
Jan 16, 2015		0.0600	0.0600	0.0600	0	+0.00(+5.08%)
Jan 14, 2015		0.0571	0.0571	0.0571	0	+0.00(+3.63%)
Jan 13, 2015				0.0551	0	-0.01(-15.23%)
Jan 12, 2015	0.0688	0.0688	0.0650	0.0650	65,000	-0.00(-5.52%)
Jan 09, 2015	0.0650	0.0688	0.0650	0.0688	20,303	+0.00(+5.85%)
Jan 08, 2015	0.0631	0.0689	0.0601	0.0650	105,297	-0.00(-5.66%)
Jan 06, 2015		0.0689	0.0689	0.0689	0	+0.00(+6.00%)
Jan 05, 2015	0.0450	0.0650	0.0450	0.0650	26,250	+0.00(+0.00%)
Jan 02, 2015	0.0740	0.0740	0.0650	0.0650	105,500	-0.01(-12.16%)
Dec 31, 2014		0.0740	0.0740	0.0740	0	+0.02(+27.59%)
Dec 30, 2014	0.0550	0.0580	0.0550	0.0580	30,147	+0.00(+5.65%)
Dec 29, 2014	0.0550	0.0550	0.0501	0.0549	35,453	-0.00(-0.18%)
Dec 26, 2014	0.0580	0.0580	0.0550	0.0550	56,550	-0.00(-1.79%)
Dec 24, 2014		0.0560	0.0560	0.0560	0	+0.00(+1.82%)
Dec 23, 2014	0.0506	0.0550	0.0501	0.0550	53,950	-0.00(-5.21%)
Dec 22, 2014	0.0564	0.0580	0.0501	0.0580	449,000	+0.00(+1.99%)
Dec 19, 2014	0.0558	0.0569	0.0558	0.0569	4,500	-0.00(-0.85%)
Dec 17, 2014		0.0574	0.0574	0.0574	0	-0.00(-3.89%)
Dec 16, 2014		0.0597	0.0550	0.0597	32,500	+0.00(+5.48%)
Dec 15, 2014	0.0580	0.0580	0.0501	0.0566	669,197	-0.00(-5.67%)
Dec 12, 2014	0.0610	0.0610	0.0570	0.0600	208,816	-0.00(-6.83%)
Dec 11, 2014	0.0660	0.0660	0.0635	0.0644	115,700	-0.00(-5.15%)
Dec 10, 2014	0.0673	0.0679	0.0673	0.0679	3,000	+0.00(+0.00%)
Dec 09, 2014	0.0601	0.0679	0.0601	0.0679	81,000	+0.00(+0.00%)
Dec 08, 2014	0.0663	0.0679	0.0663	0.0679	50,000	+0.00(+0.00%)
Dec 05, 2014	0.0640	0.0640	0.0640	0.0679	110,495	-0.01(-9.47%)
Dec 04, 2014	0.0720	0.0750	0.0720	0.0750	22,400	+0.00(+0.00%)
Dec 02, 2014		0.0750	0.0750	0.0750	0	+0.00(+0.13%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cavitation Technologies Inc (OP: CVAT )

Historical Prices