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

Cavitation Technologies Inc (OP: CVAT )

0.0113 -0.0003 (-2.59%)
Streaming Delayed Price Updated: 1:23 PM 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, 2017 0.0242 0.0298 0.0242 0.0288 4,100 +0.00(+0.00%)
Oct 30, 2017 0.0251 0.0298 0.0251 0.0288 26,800 -0.00(-3.22%)
Oct 27, 2017 0.0298 0.0298 0.0298 0.0298 42,900 -0.00(-0.67%)
Oct 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2017 0.0241 0.0300 0.0241 0.0300 38,048 -0.00(-8.37%)
Oct 23, 2017 0.0240 0.0333 0.0240 0.0327 5,200 -0.00(-6.19%)
Oct 20, 2017 0.0349 0.0349 0.0349 0.0349 2,000 +0.01(+21.01%)
Oct 19, 2017 0.0320 0.0320 0.0288 0.0288 4,300 -0.01(-17.36%)
Oct 18, 2017 0.0350 0.0350 0.0287 0.0349 3,396 +0.01(+23.76%)
Oct 17, 2017 0.0282 0.0282 0.0282 0.0282 7,425 -0.01(-19.43%)
Oct 16, 2017 0.0359 0.0359 0.0307 0.0350 39,000 -0.00(-6.42%)
Oct 12, 2017 0.0374 0.0374 0.0374 0 +0.01(+19.87%)
Oct 11, 2017 0.0368 0.0368 0.0312 0.0312 101,900 -0.00(-13.76%)
Oct 10, 2017 0.0303 0.0380 0.0303 0.0362 103,349 -0.00(-4.79%)
Oct 09, 2017 0.0380 0.0380 0.0380 0.0380 2,900 +0.00(+0.00%)
Oct 06, 2017 0.0360 0.0380 0.0300 0.0380 23,800 +0.00(+5.56%)
Oct 05, 2017 0.0360 0.0360 0.0360 0.0360 158,259 +0.00(+0.00%)
Oct 04, 2017 0.0302 0.0360 0.0302 0.0360 334,629 -0.00(-5.26%)
Oct 03, 2017 0.0318 0.0380 0.0290 0.0380 910,758 +0.01(+19.87%)
Oct 02, 2017 0.0309 0.0380 0.0300 0.0317 121,643 +0.00(+5.67%)
Sep 29, 2017 0.0360 0.0360 0.0300 0.0300 156,000 -0.00(-8.26%)
Sep 27, 2017 0.0327 0.0327 0.0327 0 +0.00(+9.00%)
Sep 26, 2017 0.0300 0.0360 0.0300 0.0300 89,300 -0.00(-9.09%)
Sep 25, 2017 0.0330 0.0360 0.0330 0.0330 164,742 -0.00(-8.33%)
Sep 22, 2017 0.0360 0.0360 0.0360 0.0360 14,000 -0.00(-1.64%)
Sep 20, 2017 0.0366 0.0366 0.0366 0 +0.00(+3.62%)
Sep 19, 2017 0.0334 0.0358 0.0334 0.0353 103,535 +0.00(+3.88%)
Sep 18, 2017 0.0367 0.0378 0.0340 0.0340 269,273 -0.00(-1.45%)
Sep 15, 2017 0.0346 0.0391 0.0345 0.0345 252,322 -0.00(-9.26%)
Sep 14, 2017 0.0347 0.0390 0.0345 0.0380 99,517 -0.00(-0.47%)
Sep 13, 2017 0.0385 0.0391 0.0362 0.0382 162,042 +0.00(+12.35%)
Sep 12, 2017 0.0341 0.0386 0.0330 0.0340 116,000 -0.00(-11.92%)
Sep 11, 2017 0.0359 0.0387 0.0359 0.0386 21,020 -0.00(-0.26%)
Sep 08, 2017 0.0383 0.0387 0.0331 0.0387 103,000 +0.00(+1.63%)
Sep 07, 2017 0.0340 0.0392 0.0340 0.0381 107,000 -0.00(-2.61%)
Sep 06, 2017 0.0391 0.0391 0.0391 0.0391 2,500 +0.00(+1.93%)
Sep 05, 2017 0.0362 0.0389 0.0362 0.0384 50,400 -0.00(-2.14%)
Sep 01, 2017 0.0375 0.0375 0.0392 70,000 +0.00(+4.53%)
Aug 31, 2017 0.0360 0.0392 0.0360 0.0375 545,894 -0.00(-4.34%)
Aug 30, 2017 0.0384 0.0392 0.0361 0.0392 160,200 +0.00(+0.51%)
Aug 29, 2017 0.0361 0.0393 0.0360 0.0390 249,100 +0.00(+1.04%)
Aug 28, 2017 0.0360 0.0390 0.0360 0.0386 89,213 -0.00(-1.03%)
Aug 24, 2017 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Aug 23, 2017 0.0350 0.0390 0.0350 0.0380 96,437 +0.00(+2.70%)
Aug 22, 2017 0.0379 0.0379 0.0370 0.0370 11,200 -0.00(-2.37%)
Aug 21, 2017 0.0374 0.0400 0.0350 0.0379 157,482 +0.00(+11.14%)
Aug 18, 2017 0.0389 0.0390 0.0341 0.0341 81,466 +0.00(+0.29%)
Aug 17, 2017 0.0369 0.0393 0.0340 0.0340 39,000 -0.00(-12.05%)
Aug 16, 2017 0.0397 0.0398 0.0387 0.0387 20,000 +0.01(+16.80%)
Aug 15, 2017 0.0332 0.0400 0.0331 0.0331 35,224 -0.00(-12.89%)
Aug 14, 2017 0.0394 0.0395 0.0376 0.0380 253,850 +0.00(+0.00%)
Aug 11, 2017 0.0394 0.0394 0.0341 0.0380 44,707 -0.00(-1.09%)
Aug 10, 2017 0.0331 0.0394 0.0331 0.0384 38,250 +0.00(+1.11%)
Aug 09, 2017 0.0380 0.0380 0.0380 0.0380 40,000 +0.00(+0.00%)
Aug 08, 2017 0.0370 0.0380 0.0370 0.0380 200,000 -0.00(-3.80%)
Aug 07, 2017 0.0395 0.0395 0.0394 0.0395 65,369 -0.00(-1.25%)
Aug 04, 2017 0.0400 0.0415 0.0330 0.0400 276,758 -0.00(-4.76%)
Aug 03, 2017 0.0407 0.0420 0.0407 0.0420 9,000 +0.01(+13.51%)
Aug 02, 2017 0.0370 0.0410 0.0370 0.0370 75,000 -0.00(-9.76%)
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.