Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cavitation Technologies Inc (OP: CVAT )

0.0121 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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, 2023 0.0300 0.0300 0.0255 0.0270 179,654 -0.00(-5.59%)
May 30, 2023 0.0284 0.0300 0.0284 0.0286 211,499 +0.00(+4.00%)
May 26, 2023 0.0260 0.0275 0.0260 0.0275 181,357 -0.00(-1.43%)
May 25, 2023 0.0269 0.0279 0.0255 0.0279 186,396 +0.00(+4.10%)
May 24, 2023 0.0255 0.0271 0.0255 0.0268 47,750 +0.00(+9.84%)
May 23, 2023 0.0227 0.0250 0.0218 0.0244 520,500 +0.00(+9.42%)
May 22, 2023 0.0250 0.0250 0.0201 0.0223 73,000 -0.00(-10.80%)
May 19, 2023 0.0250 0.0250 0.0231 0.0250 88,000 -0.00(-10.39%)
May 18, 2023 0.0201 0.0280 0.0201 0.0279 207,000 +0.00(+11.60%)
May 17, 2023 0.0240 0.0250 0.0240 0.0250 111,000 +0.00(+4.17%)
May 16, 2023 0.0289 0.0289 0.0185 0.0240 267,800 -0.00(-10.11%)
May 15, 2023 0.0290 0.0290 0.0230 0.0267 95,699 +0.00(+2.69%)
May 12, 2023 0.0239 0.0290 0.0212 0.0260 386,821 +0.00(+12.55%)
May 11, 2023 0.0226 0.0300 0.0225 0.0231 1,648,938 -0.00(-17.50%)
May 10, 2023 0.0300 0.0300 0.0224 0.0280 1,118,472 -0.00(-6.67%)
May 09, 2023 0.0260 0.0300 0.0260 0.0300 608,952 +0.00(+9.09%)
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%)
Apr 03, 2023 0.0124 0.0130 0.0110 0.0111 470,521 -0.00(-10.48%)
Mar 31, 2023 0.0130 0.0130 0.0116 0.0124 105,400 -0.00(-11.43%)
Mar 30, 2023 0.0131 0.0140 0.0130 0.0140 107,220 +0.00(+0.00%)
Mar 29, 2023 0.0140 0.0140 0.0135 0.0140 102,100 +0.00(+3.70%)
Mar 28, 2023 0.0115 0.0140 0.0115 0.0135 793,005 +0.00(+12.50%)
Mar 27, 2023 0.0137 0.0149 0.0095 0.0120 1,682,948 -0.00(-17.81%)
Mar 24, 2023 0.0134 0.0151 0.0130 0.0146 57,650 +0.00(+5.80%)
Mar 23, 2023 0.0129 0.0141 0.0129 0.0138 152,900 -0.00(-0.72%)
Mar 22, 2023 0.0145 0.0152 0.0129 0.0139 102,350 -0.00(-6.08%)
Mar 21, 2023 0.0143 0.0158 0.0130 0.0148 380,100 -0.00(-6.92%)
Mar 20, 2023 0.0160 0.0160 0.0159 0.0159 140,100 -0.00(-3.64%)
Mar 17, 2023 0.0165 0.0165 0.0151 0.0165 404,300 +0.00(+10.00%)
Mar 16, 2023 0.0147 0.0158 0.0147 0.0150 117,900 +0.00(+0.00%)
Mar 15, 2023 0.0158 0.0158 0.0112 0.0150 210,318 -0.00(-5.06%)
Mar 14, 2023 0.0156 0.0158 0.0111 0.0158 602,787 +0.00(+7.48%)
Mar 13, 2023 0.0120 0.0155 0.0120 0.0147 49,700 -0.00(-6.37%)
Mar 10, 2023 0.0157 0.0158 0.0148 0.0157 5,305 +0.00(+1.29%)
Mar 09, 2023 0.0130 0.0160 0.0106 0.0155 500,534 +0.00(+19.23%)
Mar 08, 2023 0.0128 0.0130 0.0126 0.0130 179,144 +0.00(+0.00%)
Mar 07, 2023 0.0156 0.0175 0.0120 0.0130 452,755 -0.00(-23.53%)
Mar 06, 2023 0.0190 0.0202 0.0170 0.0170 329,400 -0.00(-2.86%)
Mar 03, 2023 0.0152 0.0180 0.0152 0.0175 83,225 +0.00(+2.94%)
Mar 02, 2023 0.0170 0.0170 0.0161 0.0170 42,100 -0.00(-10.53%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.