Skip to main content
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 (%)
Jan 31, 2020 0.0190 0.0300 0.0190 0.0300 30,000 +0.00(+20.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 302 +0.00(+13.21%)
Jan 28, 2020 0.0250 0.0280 0.0250 0.0265 13,099 +0.00(+6.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-9.42%)
Jan 24, 2020 0.0250 0.0276 0.0250 0.0276 11,500 +0.00(+10.40%)
Jan 23, 2020 0.0220 0.0300 0.0190 0.0250 2,417,425 +0.00(+13.64%)
Jan 22, 2020 0.0220 0.0220 0.0220 0.0220 45,000 +0.00(+4.76%)
Jan 16, 2020 0.0210 0.0210 0.0210 0 +0.00(+8.81%)
Jan 14, 2020 0.0193 0.0193 0.0193 0 +0.00(+1.58%)
Jan 09, 2020 0.0190 0.0190 0.0190 0 -0.00(-11.63%)
Jan 08, 2020 0.0215 0.0215 0.0215 50 +0.00(+0.00%)
Jan 07, 2020 0.0180 0.0250 0.0180 0.0215 50,000 +0.00(+19.44%)
Jan 06, 2020 0.0180 0.0180 0.0180 0.0180 2,100 -0.00(-10.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 500 +0.00(+11.11%)
Jan 02, 2020 0.0180 0.0250 0.0180 0.0180 331,604 -0.01(-28.00%)
Dec 31, 2019 0.0173 0.0250 0.0173 0.0250 20,000 +0.00(+8.70%)
Dec 30, 2019 0.0180 0.0230 0.0180 0.0230 113,891 +0.00(+21.05%)
Dec 27, 2019 0.0238 0.0238 0.0190 0.0190 31,000 -0.00(-19.15%)
Dec 26, 2019 0.0210 0.0235 0.0200 0.0235 153,958 +0.00(+23.68%)
Dec 24, 2019 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+5.56%)
Dec 23, 2019 0.0170 0.0180 0.0170 0.0180 102,000 -0.00(-5.26%)
Dec 20, 2019 0.0220 0.0250 0.0190 0.0190 21,500 -0.00(-15.56%)
Dec 18, 2019 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Dec 17, 2019 0.0250 0.0250 0.0200 0.0200 32,200 -0.00(-4.76%)
Dec 16, 2019 0.0200 0.0220 0.0200 0.0210 58,991 -0.01(-25.00%)
Dec 12, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 05, 2019 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Dec 04, 2019 0.0235 0.0235 0.0200 0.0200 13,185 -0.00(-16.67%)
Dec 03, 2019 0.0240 0.0240 0.0240 0.0240 750 +0.00(+14.29%)
Dec 02, 2019 0.0250 0.0250 0.0210 0.0210 29,010 -0.00(-16.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-10.71%)
Nov 27, 2019 0.0280 0.0280 0.0280 2 +0.00(+0.00%)
Nov 25, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 2,800 +0.00(+0.00%)
Nov 21, 2019 0.0275 0.0300 0.0275 0.0300 15,003 -0.00(-9.09%)
Nov 20, 2019 0.0300 0.0330 0.0300 0.0330 8,860 +0.00(+10.00%)
Nov 19, 2019 0.0299 0.0300 0.0293 0.0300 80,000 +0.00(+20.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0.0250 909 -0.00(-10.71%)
Nov 15, 2019 0.0250 0.0280 0.0250 0.0280 110,000 -0.00(-12.50%)
Nov 13, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 12, 2019 0.0346 0.0346 0.0282 0.0320 165,000 -0.00(-2.74%)
Nov 11, 2019 0.0300 0.0329 0.0300 0.0329 217,574 +0.00(+9.67%)
Nov 08, 2019 0.0310 0.0330 0.0283 0.0300 409,500 -0.00(-3.23%)
Nov 07, 2019 0.0310 0.0350 0.0305 0.0310 400,382 +0.00(+10.71%)
Nov 06, 2019 0.0305 0.0330 0.0280 0.0280 12,924 +0.00(+0.00%)
Nov 05, 2019 0.0315 0.0330 0.0280 0.0280 30,444 -0.00(-6.67%)
Nov 04, 2019 0.0280 0.0300 0.0280 0.0300 120,000 +0.00(+0.00%)
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.