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, 2022 0.0690 0.0800 0.0690 0.0800 118,884 +0.00(+3.90%)
Jan 28, 2022 0.0849 0.0849 0.0728 0.0770 133,738 -0.01(-9.31%)
Jan 27, 2022 0.0848 0.0924 0.0780 0.0849 30,456 +0.00(+0.12%)
Jan 26, 2022 0.0825 0.0850 0.0750 0.0848 128,144 -0.01(-8.72%)
Jan 25, 2022 0.0850 0.0940 0.0802 0.0929 84,090 +0.01(+9.81%)
Jan 24, 2022 0.0830 0.0950 0.0700 0.0846 609,067 -0.01(-6.00%)
Jan 21, 2022 0.0888 0.0990 0.0835 0.0900 380,525 -0.00(-5.16%)
Jan 20, 2022 0.0900 0.0989 0.0888 0.0949 33,830 +0.01(+6.87%)
Jan 19, 2022 0.0990 0.0994 0.0888 0.0888 67,534 -0.01(-11.11%)
Jan 18, 2022 0.0980 0.1000 0.0925 0.0999 288,956 +0.00(+2.15%)
Jan 14, 2022 0.0978 0 -0.01(-9.44%)
Jan 13, 2022 0.1079 0.1080 0.1030 0.1080 255,760 +0.00(+0.00%)
Jan 12, 2022 0.1024 0.1098 0.1000 0.1080 198,438 +0.01(+5.47%)
Jan 11, 2022 0.0999 0.1024 0.0999 0.1024 33,778 +0.00(+0.00%)
Jan 10, 2022 0.0950 0.1024 0.0940 0.1024 116,109 +0.00(+0.89%)
Jan 07, 2022 0.0953 0.1018 0.0925 0.1015 75,154 -0.00(-0.88%)
Jan 06, 2022 0.1120 0.1120 0.0961 0.1024 445,255 -0.01(-8.57%)
Jan 05, 2022 0.1140 0.1140 0.1019 0.1120 156,033 -0.00(-1.58%)
Jan 04, 2022 0.1045 0.1138 0.1010 0.1138 755,294 +0.01(+13.57%)
Jan 03, 2022 0.1000 0.1040 0.0953 0.1002 185,349 +0.00(+4.70%)
Dec 31, 2021 0.1000 0.1000 0.0957 0.0957 30,615 -0.00(-3.92%)
Dec 30, 2021 0.1000 0.1000 0.0901 0.0996 145,158 +0.00(+2.05%)
Dec 29, 2021 0.0976 0.1045 0.0951 0.0976 406,788 -0.00(-2.40%)
Dec 28, 2021 0.0946 0.1000 0.0920 0.1000 56,622 +0.00(+1.52%)
Dec 27, 2021 0.0900 0.0990 0.0900 0.0985 56,464 -0.00(-0.51%)
Dec 23, 2021 0.0989 0.0990 0.0945 0.0990 34,235 +0.00(+0.00%)
Dec 22, 2021 0.0905 0.0990 0.0905 0.0990 13,539 +0.01(+5.54%)
Dec 21, 2021 0.0989 0.0989 0.0876 0.0938 75,737 -0.00(-0.95%)
Dec 20, 2021 0.0898 0.0947 0.0898 0.0947 50,100 +0.00(+5.22%)
Dec 17, 2021 0.0875 0.0900 0.0860 0.0900 186,340 -0.01(-5.26%)
Dec 16, 2021 0.0950 0.0950 0.0875 0.0950 37,228 +0.00(+4.86%)
Dec 15, 2021 0.0861 0.0935 0.0851 0.0906 236,253 -0.01(-8.21%)
Dec 14, 2021 0.0987 0.0987 0.0860 0.0987 51,671 +0.00(+0.00%)
Dec 13, 2021 0.0999 0.0999 0.0900 0.0987 1,545 -0.00(-0.70%)
Dec 10, 2021 0.1000 0.1000 0.0911 0.0994 23,126 -0.00(-0.60%)
Dec 09, 2021 0.0950 0.1000 0.0950 0.1000 11,336 +0.00(+1.11%)
Dec 08, 2021 0.1000 0.1000 0.0880 0.0989 78,503 -0.00(-1.00%)
Dec 07, 2021 0.0989 0.1000 0.0955 0.0999 3,455 -0.00(-0.10%)
Dec 06, 2021 0.1024 0.1024 0.0955 0.1000 98,647 +0.00(+0.81%)
Dec 03, 2021 0.1010 0.1048 0.0900 0.0992 397,496 -0.01(-5.07%)
Dec 02, 2021 0.1100 0.1100 0.0972 0.1045 33,014 -0.00(-2.79%)
Dec 01, 2021 0.1013 0.1083 0.1013 0.1075 35,730 +0.00(+2.87%)
Nov 30, 2021 0.1185 0.1185 0.0965 0.1045 211,712 -0.01(-5.00%)
Nov 29, 2021 0.1072 0.1101 0.1031 0.1100 693,128 -0.00(-2.57%)
Nov 26, 2021 0.1130 0.1130 0.1050 0.1129 2,105 +0.00(+1.71%)
Nov 24, 2021 0.1190 0.1190 0.1030 0.1110 109,913 -0.01(-6.33%)
Nov 23, 2021 0.1180 0.1188 0.1083 0.1185 113,435 +0.00(+1.46%)
Nov 22, 2021 0.1125 0.1180 0.1125 0.1168 23,368 -0.00(-1.85%)
Nov 19, 2021 0.1070 0.1190 0.1027 0.1190 381,453 +0.01(+11.21%)
Nov 18, 2021 0.1150 0.1095 0.1025 0.1070 433,917 -0.01(-6.96%)
Nov 17, 2021 0.1150 0.1150 0.1125 0.1150 22,025 +0.00(+0.88%)
Nov 16, 2021 0.1106 0.1149 0.1101 0.1140 210,503 +0.00(+3.07%)
Nov 15, 2021 0.1088 0.1111 0.1088 0.1106 372,465 +0.00(+1.75%)
Nov 12, 2021 0.1014 0.1087 0.1014 0.1087 164,520 +0.00(+0.00%)
Nov 11, 2021 0.1060 0.1087 0.1058 0.1087 38,736 -0.00(-0.55%)
Nov 10, 2021 0.1095 0.1093 36,357 +0.01(+5.40%)
Nov 09, 2021 0.1100 0.1100 0.1010 0.1037 611,835 -0.01(-5.73%)
Nov 08, 2021 0.1150 0.1170 0.1093 0.1100 561,009 -0.01(-4.43%)
Nov 05, 2021 0.1076 0.1197 0.1076 0.1151 1,062,174 +0.00(+2.95%)
Nov 04, 2021 0.1100 0.1149 0.1066 0.1118 1,188,610 +0.00(+1.73%)
Nov 03, 2021 0.1059 0.1100 0.1020 0.1099 563,782 +0.00(+3.68%)
Nov 02, 2021 0.0995 0.1060 0.0995 0.1060 68,201 +0.00(+0.28%)
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.