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 30, 2020 0.0128 0.0128 0.0128 0 -0.00(-1.54%)
Oct 29, 2020 0.0128 0.0130 0.0128 0.0130 1,000 +0.00(+8.33%)
Oct 27, 2020 0.0120 0.0120 0.0120 0 -0.00(-6.98%)
Oct 22, 2020 0.0129 0.0129 0.0129 0 -0.00(-3.01%)
Oct 21, 2020 0.0129 0.0144 0.0128 0.0133 30,450 -0.00(-11.33%)
Oct 20, 2020 0.0113 0.0150 0.0113 0.0150 8,500 +0.00(+0.67%)
Oct 19, 2020 0.0149 0.0149 0.0149 0.0149 500 +0.00(+0.00%)
Oct 16, 2020 0.0123 0.0149 0.0123 0.0149 2,600 +0.00(+0.00%)
Oct 15, 2020 0.0155 0.0155 0.0123 0.0149 64,749 -0.00(-9.15%)
Oct 14, 2020 0.0164 0.0164 0.0157 0.0164 120,412 -0.00(-5.20%)
Oct 13, 2020 0.0165 0.0175 0.0121 0.0173 475,910 +0.00(+10.19%)
Oct 12, 2020 0.0157 0.0157 0.0157 0.0157 10,000 -0.00(-9.25%)
Oct 08, 2020 0.0173 0.0173 0.0173 0 -0.00(-1.14%)
Oct 07, 2020 0.0175 0.0175 0.0175 0.0175 1,000 +0.00(+16.67%)
Oct 06, 2020 0.0160 0.0169 0.0150 0.0150 205,150 -0.00(-0.66%)
Oct 05, 2020 0.0169 0.0169 0.0150 0.0151 45,000 +0.00(+0.00%)
Oct 02, 2020 0.0179 0.0179 0.0151 0.0151 77,800 -0.00(-5.62%)
Oct 01, 2020 0.0157 0.0190 0.0131 0.0160 668,884 +0.00(+17.65%)
Sep 29, 2020 0.0136 0.0136 0.0136 0 +0.00(+18.26%)
Sep 28, 2020 0.0159 0.0159 0.0115 0.0115 74,125 -0.00(-23.33%)
Sep 25, 2020 0.0139 0.0150 0.0124 0.0150 659,300 +0.00(+35.14%)
Sep 24, 2020 0.0111 0.0111 0.0111 0.0111 200 -0.00(-20.14%)
Sep 23, 2020 0.0126 0.0139 0.0111 0.0139 15,157 -0.00(-0.71%)
Sep 22, 2020 0.0110 0.0140 0.0110 0.0140 167,620 +0.00(+11.11%)
Sep 21, 2020 0.0111 0.0126 0.0111 0.0126 61,300 +0.00(+14.55%)
Sep 18, 2020 0.0118 0.0120 0.0100 0.0110 506,200 +0.00(+10.00%)
Sep 17, 2020 0.0111 0.0111 0.0100 0.0100 42,899 -0.00(-16.67%)
Sep 16, 2020 0.0120 0.0120 0.0120 0.0120 51,438 +0.00(+4.35%)
Sep 15, 2020 0.0115 0.0115 0.0115 0.0115 2,066 +0.00(+0.88%)
Sep 14, 2020 0.0110 0.0114 0.0110 0.0114 61,000 +0.00(+0.88%)
Sep 11, 2020 0.0113 0.0119 0.0113 0.0113 31,800 +0.00(+7.62%)
Sep 10, 2020 0.0122 0.0122 0.0105 0.0105 38,654 -0.00(-17.32%)
Sep 09, 2020 0.0105 0.0127 0.0105 0.0127 10,056 -0.00(-1.55%)
Sep 08, 2020 0.0129 0.0129 0.0105 0.0129 17,350 -0.00(-0.77%)
Sep 04, 2020 0.0103 0.0130 0.0103 0.0130 13,000 +0.00(+6.56%)
Sep 03, 2020 0.0113 0.0122 0.0112 0.0122 111,601 -0.00(-9.63%)
Sep 02, 2020 0.0122 0.0135 0.0109 0.0135 7,850 +0.00(+10.66%)
Sep 01, 2020 0.0123 0.0123 0.0111 0.0122 27,400 +0.00(+9.91%)
Aug 31, 2020 0.0142 0.0142 0.0111 0.0111 95,538 -0.00(-7.50%)
Aug 28, 2020 0.0112 0.0120 0.0105 0.0120 82,900 +0.00(+16.50%)
Aug 27, 2020 0.0108 0.0130 0.0103 0.0103 115,462 -0.00(-11.97%)
Aug 26, 2020 0.0110 0.0148 0.0110 0.0117 159,988 +0.00(+4.46%)
Aug 25, 2020 0.0111 0.0147 0.0111 0.0112 42,230 -0.00(-8.20%)
Aug 24, 2020 0.0149 0.0149 0.0122 0.0122 165,138 -0.00(-15.28%)
Aug 21, 2020 0.0147 0.0155 0.0144 0.0144 22,600 +0.00(+4.35%)
Aug 20, 2020 0.0134 0.0140 0.0111 0.0138 171,495 -0.00(-2.13%)
Aug 19, 2020 0.0133 0.0144 0.0133 0.0141 20,500 -0.00(-9.03%)
Aug 18, 2020 0.0150 0.0155 0.0145 0.0155 66,500 +0.00(+0.00%)
Aug 17, 2020 0.0136 0.0160 0.0136 0.0155 590,120 +0.00(+13.14%)
Aug 14, 2020 0.0124 0.0138 0.0121 0.0137 215,300 +0.00(+35.64%)
Aug 13, 2020 0.0080 0.0188 0.0072 0.0101 1,569,637 -0.01(-38.04%)
Aug 12, 2020 0.0166 0.0166 0.0154 0.0163 50,627 +0.00(+5.16%)
Aug 11, 2020 0.0156 0.0160 0.0137 0.0155 222,860 +0.00(+4.73%)
Aug 10, 2020 0.0155 0.0190 0.0133 0.0148 223,900 -0.00(-4.52%)
Aug 07, 2020 0.0155 0.0155 0.0143 0.0155 34,600 +0.00(+6.90%)
Aug 06, 2020 0.0128 0.0155 0.0127 0.0145 200,281 +0.00(+11.54%)
Aug 05, 2020 0.0134 0.0140 0.0128 0.0130 57,365 -0.00(-12.75%)
Aug 04, 2020 0.0149 0.0149 0.0131 0.0149 149,791 +0.00(+0.00%)
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.