Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavitation Technologies Inc (OP: CVAT )

0.0115 -0.0001 (-0.86%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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, 2023 0.0235 0.0235 0.0162 0.0180 399,550 +0.00(+0.00%)
Jan 30, 2023 0.0181 0.0181 0.0167 0.0180 155,292 -0.01(-23.40%)
Jan 27, 2023 0.0245 0.0245 0.0230 0.0235 27,800 +0.00(+17.50%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0225 0.0168 0.0200 306,858 -0.00(-13.04%)
Jan 24, 2023 0.0224 0.0230 0.0224 0.0230 300 +0.00(+8.49%)
Jan 23, 2023 0.0172 0.0212 0.0172 0.0212 27,201 +0.00(+0.00%)
Jan 20, 2023 0.0199 0.0220 0.0199 0.0212 130,500 +0.00(+6.53%)
Jan 19, 2023 0.0190 0.0199 0.0177 0.0199 55,100 -0.00(-0.50%)
Jan 18, 2023 0.0193 0.0200 0.0193 0.0200 40,100 +0.00(+0.00%)
Jan 17, 2023 0.0201 0.0224 0.0193 0.0200 71,495 -0.00(-10.71%)
Jan 13, 2023 0.0195 0.0224 0.0195 0.0224 86,477 +0.00(+14.87%)
Jan 12, 2023 0.0190 0.0195 0.0190 0.0195 50,750 -0.00(-7.14%)
Jan 11, 2023 0.0200 0.0210 0.0177 0.0210 13,340 +0.00(+5.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Jan 09, 2023 0.0185 0.0200 0.0185 0.0200 18,100 +0.00(+0.00%)
Jan 06, 2023 0.0205 0.0213 0.0190 0.0200 94,000 -0.00(-9.09%)
Jan 05, 2023 0.0206 0.0220 0.0206 0.0220 19,200 -0.00(-4.35%)
Jan 04, 2023 0.0223 0.0250 0.0172 0.0230 167,700 -0.00(-8.00%)
Jan 03, 2023 0.0249 0.0250 0.0225 0.0250 395,320 +0.00(+0.40%)
Dec 30, 2022 0.0200 0.0249 0.0200 0.0249 142,894 +0.00(+8.73%)
Dec 29, 2022 0.0151 0.0258 0.0151 0.0229 1,770,792 +0.00(+21.16%)
Dec 28, 2022 0.0152 0.0189 0.0150 0.0189 1,111,418 +0.00(+24.34%)
Dec 27, 2022 0.0199 0.0199 0.0152 0.0152 490,004 -0.00(-10.59%)
Dec 23, 2022 0.0111 0.0200 0.0111 0.0170 791,299 +0.00(+6.25%)
Dec 22, 2022 0.0151 0.0199 0.0151 0.0160 627,717 -0.00(-18.37%)
Dec 21, 2022 0.0199 0.0199 0.0175 0.0196 55,455 -0.00(-1.51%)
Dec 20, 2022 0.0165 0.0200 0.0151 0.0199 559,249 +0.00(+18.45%)
Dec 19, 2022 0.0180 0.0200 0.0168 0.0168 213,815 -0.00(-11.58%)
Dec 16, 2022 0.0188 0.0200 0.0185 0.0190 175,100 -0.00(-2.56%)
Dec 15, 2022 0.0181 0.0200 0.0180 0.0195 175,500 -0.00(-2.50%)
Dec 14, 2022 0.0205 0.0223 0.0185 0.0200 168,300 -0.00(-4.76%)
Dec 13, 2022 0.0247 0.0249 0.0193 0.0210 289,479 -0.00(-4.55%)
Dec 12, 2022 0.0250 0.0250 0.0216 0.0220 168,400 -0.01(-18.82%)
Dec 09, 2022 0.0299 0.0299 0.0271 0.0271 20,100 -0.00(-9.36%)
Dec 08, 2022 0.0299 0.0299 0.0233 0.0299 95,100 -0.00(-0.33%)
Dec 07, 2022 0.0284 0.0300 0.0191 0.0300 110,670 +0.01(+57.07%)
Dec 06, 2022 0.0271 0.0295 0.0180 0.0191 639,500 -0.01(-32.51%)
Dec 05, 2022 0.0230 0.0300 0.0191 0.0283 954,210 +0.00(+9.69%)
Dec 02, 2022 0.0240 0.0274 0.0230 0.0258 280,463 -0.00(-12.54%)
Dec 01, 2022 0.0278 0.0295 0.0231 0.0295 108,075 +0.00(+18.00%)
Nov 30, 2022 0.0250 0.0250 0.0228 0.0250 125,100 +0.00(+10.62%)
Nov 29, 2022 0.0265 0.0265 0.0220 0.0226 823,144 -0.00(-14.39%)
Nov 28, 2022 0.0300 0.0300 0.0264 0.0264 1,874 -0.01(-22.35%)
Nov 25, 2022 0.0340 0.0340 0.0340 0.0340 100 +0.00(+0.00%)
Nov 23, 2022 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+13.33%)
Nov 22, 2022 0.0340 0.0340 0.0296 0.0300 34,900 -0.00(-11.76%)
Nov 18, 2022 0.0340 0 +0.00(+6.25%)
Nov 17, 2022 0.0285 0.0320 0.0262 0.0320 110,813 +0.00(+7.02%)
Nov 16, 2022 0.0300 0.0320 0.0266 0.0299 160,200 +0.00(+0.00%)
Nov 15, 2022 0.0299 0.0299 0.0299 0.0299 55,003 +0.00(+12.83%)
Nov 14, 2022 0.0340 0.0343 0.0265 0.0265 262,211 -0.01(-19.70%)
Nov 11, 2022 0.0340 0.0345 0.0300 0.0330 257,700 +0.00(+10.00%)
Nov 10, 2022 0.0255 0.0300 0.0251 0.0300 422,334 +0.00(+6.38%)
Nov 09, 2022 0.0266 0.0282 0.0249 0.0282 117,380 -0.00(-5.05%)
Nov 08, 2022 0.0299 0.0300 0.0266 0.0297 291,100 -0.00(-1.00%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 157,330 +0.00(+0.00%)
Nov 04, 2022 0.0299 0.0300 0.0267 0.0300 18,950 +0.00(+0.00%)
Nov 03, 2022 0.0281 0.0300 0.0281 0.0300 80,100 +0.00(+2.74%)
Nov 02, 2022 0.0300 0.0310 0.0290 0.0292 403,800 +0.00(+3.55%)
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.