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

Cavitation Technologies Inc (OP: CVAT )

0.0130 +0.0014 (+12.07%)
Streaming Delayed Price Updated: 9:31 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 (%)
Oct 31, 2016 0.0151 0.0229 0.0151 0.0210 32,000 -0.00(-8.30%)
Oct 28, 2016 0.0230 0.0230 0.0229 0.0229 44,920 -0.00(-0.43%)
Oct 27, 2016 0.0230 0.0230 0.0230 0.0230 3,000 +0.00(+7.48%)
Oct 26, 2016 0.0160 0.0230 0.0160 0.0214 5,420 -0.00(-10.83%)
Oct 25, 2016 0.0240 0.0240 0.0210 0.0240 9,000 +0.00(+19.76%)
Oct 24, 2016 0.0240 0.0240 0.0200 0.0200 12,100 +0.00(+0.20%)
Oct 21, 2016 0.0200 0.0200 0.0200 0.0200 100,000 -0.00(-16.67%)
Oct 20, 2016 0.0240 0.0240 0.0232 0.0240 7,000 +0.00(+20.00%)
Oct 19, 2016 0.0232 0.0240 0.0200 0.0200 6,300 -0.00(-15.25%)
Oct 17, 2016 0.0236 0.0236 0.0236 0 -0.00(-3.67%)
Oct 14, 2016 0.0245 0.0245 0.0236 0.0245 17,335 +0.00(+2.68%)
Oct 13, 2016 0.0200 0.0239 0.0180 0.0239 73,000 +0.00(+17.42%)
Oct 12, 2016 0.0200 0.0209 0.0200 0.0203 109,400 -0.00(-3.24%)
Oct 11, 2016 0.0200 0.0210 0.0200 0.0210 77,683 +0.00(+5.00%)
Oct 10, 2016 0.0220 0.0220 0.0200 0.0200 40,000 -0.00(-12.66%)
Oct 07, 2016 0.0210 0.0229 0.0160 0.0229 310,440 -0.00(-7.66%)
Oct 06, 2016 0.0150 0.0248 0.0150 0.0248 8,200 -0.00(-0.40%)
Oct 05, 2016 0.0200 0.0249 0.0198 0.0249 146,700 +0.00(+24.50%)
Oct 03, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2016 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Sep 29, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 28, 2016 0.0175 0.0200 0.0175 0.0200 77,805 +0.00(+0.00%)
Sep 27, 2016 0.0175 0.0200 0.0175 0.0200 9,000 +0.00(+0.00%)
Sep 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+16.55%)
Sep 21, 2016 0.0171 0.0172 0.0171 0.0172 8,400 -0.00(-14.20%)
Sep 20, 2016 0.0180 0.0200 0.0180 0.0200 85,500 -0.00(-12.82%)
Sep 19, 2016 0.0151 0.0229 0.0151 0.0229 2,900 -0.00(-3.61%)
Sep 16, 2016 0.0250 0.0250 0.0238 0.0238 46,360 +0.00(+13.33%)
Sep 15, 2016 0.0240 0.0240 0.0152 0.0210 40,840 -0.00(-16.00%)
Sep 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Sep 09, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Sep 08, 2016 0.0228 0.0240 0.0190 0.0240 58,094 -0.00(-5.14%)
Sep 07, 2016 0.0240 0.0280 0.0240 0.0253 59,671 +0.00(+5.42%)
Sep 06, 2016 0.0240 0.0250 0.0240 0.0240 101,000 -0.00(-14.29%)
Sep 01, 2016 0.0280 0.0280 0.0280 0 -0.00(-0.07%)
Aug 31, 2016 0.0290 0.0290 0.0280 0.0280 4,000 +0.00(+0.00%)
Aug 30, 2016 0.0290 0.0290 0.0280 0.0280 4,000 -0.00(-3.38%)
Aug 26, 2016 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Aug 25, 2016 0.0280 0.0280 0.0275 0.0275 33,196 +0.00(+1.10%)
Aug 24, 2016 0.0250 0.0280 0.0250 0.0272 71,500 +0.00(+0.00%)
Aug 23, 2016 0.0250 0.0280 0.0250 0.0272 154,000 +0.00(+4.62%)
Aug 22, 2016 0.0261 0.0261 0.0260 0.0260 25,000 -0.00(-7.14%)
Aug 18, 2016 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Aug 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+2.01%)
Aug 15, 2016 0.0300 0.0300 0.0294 0.0294 4,000 -0.00(-1.64%)
Aug 12, 2016 0.0280 0.0300 0.0250 0.0299 96,700 +0.00(+10.74%)
Aug 11, 2016 0.0299 0.0299 0.0270 0.0270 2,000 -0.00(-6.64%)
Aug 09, 2016 0.0289 0.0289 0.0289 0 +0.00(+0.21%)
Aug 08, 2016 0.0298 0.0298 0.0289 0.0289 6,000 +0.00(+1.26%)
Aug 04, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.00%)
Aug 03, 2016 0.0270 0.0270 0.0250 0.0250 164,700 -0.00(-7.41%)
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.