Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavitation Technologies Inc (OP: CVAT )

0.0127 +0.0019 (+17.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
May 31, 2018 0.0490 0.0490 0.0381 0.0381 3,115 +0.00(+8.86%)
May 30, 2018 0.0376 0.0399 0.0350 0.0350 161,576 -0.00(-12.50%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 65,924 +0.00(+6.67%)
May 25, 2018 0.0375 0.0375 0.0375 0 -0.00(-7.98%)
May 24, 2018 0.0439 0.0439 0.0375 0.0408 52,000 -0.00(-5.01%)
May 23, 2018 0.0473 0.0473 0.0350 0.0429 332,144 +0.00(+4.13%)
May 22, 2018 0.0530 0.0550 0.0411 0.0412 135,369 -0.01(-14.18%)
May 21, 2018 0.0320 0.0490 0.0320 0.0480 1,300,738 +0.01(+39.36%)
May 18, 2018 0.0475 0.0540 0.0310 0.0345 634,105 -0.02(-31.10%)
May 17, 2018 0.0470 0.0500 0.0470 0.0500 89,128 +0.01(+11.11%)
May 16, 2018 0.0580 0.0580 0.0450 0.0450 373,970 -0.01(-11.07%)
May 15, 2018 0.0479 0.0660 0.0450 0.0506 953,880 +0.00(+5.42%)
May 14, 2018 0.0560 0.0560 0.0480 0.0480 124,628 -0.00(-2.04%)
May 11, 2018 0.0490 0.0490 0.0310 0.0490 340,874 +0.01(+22.50%)
May 10, 2018 0.0446 0.0460 0.0400 0.0400 204,491 -0.00(-9.71%)
May 09, 2018 0.0380 0.0450 0.0355 0.0443 456,856 +0.01(+16.58%)
May 08, 2018 0.0420 0.0433 0.0359 0.0380 487,815 -0.00(-6.17%)
May 07, 2018 0.0380 0.0426 0.0350 0.0405 281,037 +0.00(+12.50%)
May 04, 2018 0.0360 0.0360 0.0360 0.0360 118,999 +0.00(+5.26%)
May 03, 2018 0.0355 0.0380 0.0281 0.0342 755,256 -0.00(-3.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.