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 )

0.0119 +0.0006 (+5.31%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.0175	0.0175	0.0143	0.0145	146,602	-0.00(-17.14%)
Aug 30, 2023	0.0191	0.0191	0.0138	0.0175	374,500	-0.00(-10.71%)
Aug 29, 2023	0.0194	0.0221	0.0163	0.0196	100,000	-0.00(-1.51%)
Aug 28, 2023	0.0225	0.0246	0.0175	0.0199	603,400	+0.00(+0.00%)
Aug 25, 2023	0.0184	0.0199	0.0168	0.0199	209,637	+0.00(+4.74%)
Aug 24, 2023	0.0184	0.0190	0.0184	0.0190	113,844	+0.00(+0.00%)
Aug 23, 2023	0.0174	0.0190	0.0174	0.0190	8,016	+0.00(+0.00%)
Aug 22, 2023	0.0158	0.0190	0.0149	0.0190	116,094	+0.00(+27.52%)
Aug 21, 2023	0.0130	0.0158	0.0130	0.0149	114,028	+0.00(+6.43%)
Aug 18, 2023	0.0150	0.0150	0.0122	0.0140	347,827	-0.00(-2.78%)
Aug 17, 2023	0.0116	0.0144	0.0116	0.0144	548,768	+0.00(+20.00%)
Aug 16, 2023	0.0120	0.0120	0.0120	0.0120	107,446	-0.00(-4.00%)
Aug 15, 2023	0.0149	0.0149	0.0113	0.0125	353,834	-0.00(-16.11%)
Aug 14, 2023	0.0149	0.0149	0.0149	0.0149	3,000	-0.00(-0.67%)
Aug 11, 2023	0.0150	0.0150	0.0150	0.0150	20,000	-0.00(-5.06%)
Aug 10, 2023	0.0152	0.0158	0.0143	0.0158	157,880	+0.00(+6.76%)
Aug 09, 2023	0.0158	0.0158	0.0126	0.0148	80,000	-0.00(-1.33%)
Aug 08, 2023	0.0145	0.0150	0.0145	0.0150	93,900	-0.00(-5.66%)
Aug 07, 2023	0.0159	0.0159	0.0150	0.0159	64,600	+0.00(+4.61%)
Aug 04, 2023	0.0152	0.0152	0.0152	0.0152	97,500	+0.00(+0.00%)
Aug 03, 2023	0.0155	0.0155	0.0152	0.0152	148,045	-0.00(-5.00%)
Aug 02, 2023	0.0165	0.0175	0.0160	0.0160	175,000	-0.00(-3.03%)
Aug 01, 2023	0.0165	0.0165	0.0165	0.0165	175,913	+0.00(+6.45%)
Jul 31, 2023	0.0174	0.0174	0.0155	0.0155	316,221	-0.00(-11.43%)
Jul 28, 2023	0.0145	0.0200	0.0132	0.0175	882,379	+0.00(+22.38%)
Jul 27, 2023	0.0150	0.0159	0.0140	0.0143	293,083	+0.00(+2.14%)
Jul 26, 2023	0.0139	0.0173	0.0135	0.0140	968,804	+0.00(+0.72%)
Jul 25, 2023	0.0161	0.0171	0.0139	0.0139	475,887	-0.00(-13.66%)
Jul 24, 2023	0.0181	0.0185	0.0161	0.0161	297,800	-0.00(-11.05%)
Jul 21, 2023	0.0180	0.0185	0.0151	0.0181	227,058	+0.00(+1.12%)
Jul 20, 2023	0.0171	0.0198	0.0171	0.0179	791,484	+0.00(+5.92%)
Jul 19, 2023	0.0193	0.0193	0.0162	0.0169	15,267	-0.00(-14.65%)
Jul 18, 2023	0.0199	0.0199	0.0182	0.0198	55,857	-0.00(-1.00%)
Jul 17, 2023	0.0200	0.0216	0.0164	0.0200	98,354	-0.00(-8.26%)
Jul 13, 2023				0.0218	0	+0.00(+6.34%)
Jul 12, 2023	0.0205	0.0205	0.0205	0.0205	1,707	+0.00(+10.81%)
Jul 11, 2023	0.0221	0.0237	0.0185	0.0185	723,768	-0.00(-12.32%)
Jul 10, 2023	0.0238	0.0238	0.0208	0.0211	234,767	-0.00(-11.72%)
Jul 07, 2023	0.0210	0.0239	0.0202	0.0239	397,047	+0.00(+13.81%)
Jul 06, 2023	0.0236	0.0241	0.0210	0.0210	741,266	-0.00(-12.86%)
Jul 05, 2023	0.0250	0.0250	0.0241	0.0241	21,557	-0.00(-1.63%)
Jul 03, 2023	0.0229	0.0245	0.0229	0.0245	40,000	+0.00(+9.38%)
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%)

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