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 (%)
Oct 31, 2012 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Oct 26, 2012 0.0110 0.0110 0.0110 0 -0.01(-31.68%)
Oct 25, 2012 0.0130 0.0161 0.0130 0.0161 5,111 +0.00(+0.62%)
Oct 23, 2012 0.0160 0.0160 0.0160 0 -0.00(-15.34%)
Oct 19, 2012 0.0175 0.0189 0.0175 0.0189 51,111 +0.00(+9.88%)
Oct 16, 2012 0.0172 0.0172 0.0172 0.0172 0 -0.00(-1.71%)
Oct 15, 2012 0.0180 0.0180 0.0130 0.0175 1,480,065 +0.00(+4.17%)
Oct 12, 2012 0.0242 0.0242 0.0150 0.0168 1,115,597 -0.00(-20.00%)
Oct 11, 2012 0.0182 0.0210 0.0182 0.0210 204,111 -0.00(-15.32%)
Oct 10, 2012 0.0248 0.0248 0.0248 0.0248 1,111 +0.00(+24.00%)
Oct 09, 2012 0.0182 0.0200 0.0182 0.0200 5,611 -0.00(-13.04%)
Oct 08, 2012 0.0210 0.0230 0.0182 0.0230 253,222 -0.00(-7.26%)
Oct 06, 2012 0.0220 0.0248 0.0216 0.0248 152,223 +0.00(+0.00%)
Oct 05, 2012 0.0220 0.0248 0.0216 0.0248 152,223 +0.00(+12.73%)
Oct 04, 2012 0.0219 0.0220 0.0219 0.0220 20,900 -0.00(-12.00%)
Oct 03, 2012 0.0219 0.0250 0.0219 0.0250 91,111 +0.00(+15.74%)
Oct 02, 2012 0.0220 0.0220 0.0216 0.0216 101,111 -0.00(-12.55%)
Oct 01, 2012 0.0200 0.0247 0.0200 0.0247 6,111 +0.00(+23.50%)
Sep 28, 2012 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-9.09%)
Sep 25, 2012 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Sep 24, 2012 0.0171 0.0220 0.0171 0.0220 77,111 +0.00(+10.00%)
Sep 21, 2012 0.0200 0.0200 0.0200 0.0200 1,111 +0.00(+1.01%)
Sep 20, 2012 0.0198 0.0198 0.0198 0.0198 100 -0.00(-5.71%)
Sep 19, 2012 0.0215 0.0215 0.0200 0.0210 106,054 -0.01(-21.93%)
Sep 18, 2012 0.0210 0.0269 0.0210 0.0269 57,111 +0.00(+8.03%)
Sep 14, 2012 0.0249 0.0249 0.0249 0 -0.00(-6.74%)
Sep 11, 2012 0.0267 0.0267 0.0267 0 -0.00(-0.74%)
Sep 10, 2012 0.0269 0.0269 0.0269 0.0269 1,111 +0.01(+57.31%)
Sep 07, 2012 0.0269 0.0269 0.0171 0.0171 14,200 -0.01(-36.67%)
Sep 05, 2012 0.0270 0.0270 0.0270 0 +0.01(+35.00%)
Sep 04, 2012 0.0272 0.0272 0.0200 0.0200 5,500 -0.01(-27.01%)
Aug 31, 2012 0.0244 0.0274 0.0244 0.0274 285,000 +0.00(+9.60%)
Aug 30, 2012 0.0250 0.0250 0.0250 0.0250 1,111 +0.00(+19.05%)
Aug 28, 2012 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Aug 27, 2012 0.0200 0.0250 0.0200 0.0240 126,111 -0.00(-2.04%)
Aug 24, 2012 0.0200 0.0245 0.0200 0.0245 83,111 +0.00(+22.50%)
Aug 23, 2012 0.0199 0.0200 0.0195 0.0200 61,389 +0.00(+0.50%)
Aug 22, 2012 0.0199 0.0199 0.0199 0.0199 1,111 +0.00(+13.71%)
Aug 21, 2012 0.0160 0.0175 0.0160 0.0175 6,112 +0.00(+9.38%)
Aug 17, 2012 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 16, 2012 0.0160 0.0160 0.0160 0.0160 40,500 +0.00(+0.00%)
Aug 15, 2012 0.0160 0.0160 0.0160 0.0160 55,000 +0.00(+0.00%)
Aug 14, 2012 0.0175 0.0175 0.0160 0.0160 74,286 -0.00(-5.88%)
Aug 13, 2012 0.0150 0.0170 0.0150 0.0170 160,000 -0.01(-32.00%)
Aug 11, 2012 0.0250 0.0250 0.0250 0.0250 1,111 +0.00(+0.00%)
Aug 10, 2012 0.0250 0.0250 0.0250 0.0250 1,111 +0.01(+63.40%)
Aug 08, 2012 0.0153 0.0153 0.0153 0 -0.01(-43.12%)
Aug 06, 2012 0.0269 0.0269 0.0269 0 +0.00(+22.27%)
Aug 03, 2012 0.0170 0.0220 0.0101 0.0220 133,200 -0.01(-19.12%)
Aug 02, 2012 0.0272 0.0272 0.0272 0.0272 1,111 +0.01(+47.03%)
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.