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 (%)
Jun 30, 2023 0.0210 0.0245 0.0210 0.0224 37,200 -0.00(-17.04%)
Jun 29, 2023 0.0238 0.0270 0.0238 0.0270 10,125 +0.00(+0.00%)
Jun 28, 2023 0.0270 0.0270 0.0270 0.0270 285 +0.00(+0.00%)
Jun 27, 2023 0.0279 0.0279 0.0239 0.0270 136,835 +0.00(+0.00%)
Jun 26, 2023 0.0260 0.0270 0.0260 0.0270 293,400 -0.00(-8.47%)
Jun 23, 2023 0.0290 0.0295 0.0290 0.0295 7,999 -0.00(-1.67%)
Jun 22, 2023 0.0295 0.0300 0.0290 0.0300 85,200 +0.00(+3.45%)
Jun 21, 2023 0.0275 0.0290 0.0265 0.0290 19,612 +0.00(+5.45%)
Jun 20, 2023 0.0312 0.0330 0.0270 0.0275 171,600 -0.01(-16.67%)
Jun 16, 2023 0.0345 0.0345 0.0285 0.0330 340,500 -0.00(-2.94%)
Jun 15, 2023 0.0283 0.0350 0.0283 0.0340 1,911,636 +0.01(+23.64%)
May 08, 2023 0.0250 0.0340 0.0249 0.0275 1,802,110 +0.01(+23.32%)
May 05, 2023 0.0210 0.0225 0.0210 0.0223 57,275 -0.00(-0.89%)
May 04, 2023 0.0220 0.0237 0.0216 0.0225 717,098 +0.00(+2.27%)
May 03, 2023 0.0200 0.0220 0.0200 0.0220 238,260 +0.00(+0.00%)
May 02, 2023 0.0204 0.0220 0.0188 0.0220 256,518 +0.00(+0.46%)
May 01, 2023 0.0197 0.0219 0.0197 0.0219 171,401 +0.00(+0.00%)
Apr 28, 2023 0.0215 0.0219 0.0204 0.0219 187,677 +0.00(+2.34%)
Apr 27, 2023 0.0215 0.0217 0.0214 0.0214 291,975 -0.00(-10.08%)
Apr 26, 2023 0.0212 0.0259 0.0210 0.0238 321,000 -0.00(-6.67%)
Apr 25, 2023 0.0255 0.0260 0.0224 0.0255 386,372 +0.00(+0.00%)
Apr 24, 2023 0.0205 0.0255 0.0200 0.0255 203,283 +0.01(+25.62%)
Apr 21, 2023 0.0195 0.0205 0.0193 0.0203 110,200 +0.00(+4.10%)
Apr 20, 2023 0.0171 0.0195 0.0171 0.0195 137,110 +0.00(+5.98%)
Apr 19, 2023 0.0145 0.0200 0.0143 0.0184 175,775 +0.00(+26.90%)
Apr 18, 2023 0.0125 0.0145 0.0125 0.0145 416,460 +0.00(+3.57%)
Apr 17, 2023 0.0140 0.0140 0.0125 0.0140 128,314 +0.00(+0.00%)
Apr 14, 2023 0.0139 0.0140 0.0137 0.0140 195,000 +0.00(+1.45%)
Apr 13, 2023 0.0138 0.0139 0.0134 0.0138 12,230 +0.00(+4.55%)
Apr 12, 2023 0.0139 0.0139 0.0127 0.0132 257,600 -0.00(-0.75%)
Apr 11, 2023 0.0140 0.0140 0.0115 0.0133 203,900 -0.00(-1.48%)
Apr 10, 2023 0.0131 0.0135 0.0126 0.0135 35,800 +0.00(+3.05%)
Apr 06, 2023 0.0103 0.0135 0.0092 0.0131 1,228,953 +0.00(+24.76%)
Apr 05, 2023 0.0124 0.0124 0.0103 0.0105 277,525 -0.00(-9.48%)
Apr 04, 2023 0.0113 0.0122 0.0109 0.0116 130,500 +0.00(+4.50%)
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.