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 (%)
Nov 30, 2017 0.0270 0.0270 0.0270 0 -0.00(-4.77%)
Nov 29, 2017 0.0280 0.0310 0.0257 0.0283 179,610 +0.00(+1.07%)
Nov 28, 2017 0.0320 0.0320 0.0258 0.0280 1,711,481 -0.00(-12.50%)
Nov 27, 2017 0.0300 0.0320 0.0286 0.0320 85,010 +0.00(+0.00%)
Nov 24, 2017 0.0320 0.0320 0.0296 0.0320 35,900 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0320 0.0250 0.0320 145,106 +0.00(+0.00%)
Nov 20, 2017 0.0267 0.0320 0.0267 0.0320 8,000 +0.00(+0.00%)
Nov 17, 2017 0.0298 0.0320 0.0270 0.0320 374,055 +0.00(+0.00%)
Nov 16, 2017 0.0320 0.0320 0.0320 0.0320 55,000 +0.00(+0.00%)
Nov 15, 2017 0.0298 0.0320 0.0246 0.0320 40,305 +0.01(+28.00%)
Nov 14, 2017 0.0251 0.0298 0.0250 0.0250 56,500 -0.00(-15.54%)
Nov 13, 2017 0.0256 0.0299 0.0251 0.0296 176,218 -0.00(-0.34%)
Nov 10, 2017 0.0278 0.0297 0.0260 0.0297 140,000 +0.00(+10.08%)
Nov 09, 2017 0.0277 0.0277 0.0270 0.0270 10,000 -0.00(-0.07%)
Nov 08, 2017 0.0260 0.0280 0.0260 0.0270 176,896 +0.00(+3.85%)
Nov 07, 2017 0.0250 0.0260 0.0240 0.0260 203,651 -0.00(-4.48%)
Nov 06, 2017 0.0261 0.0280 0.0241 0.0272 6,200 -0.00(-0.66%)
Nov 03, 2017 0.0273 0.0280 0.0250 0.0274 36,000 +0.00(+0.00%)
Nov 02, 2017 0.0280 0.0280 0.0274 0.0274 46,000 -0.00(-4.60%)
Nov 01, 2017 0.0242 0.0298 0.0242 0.0287 8,100 -0.00(-0.42%)
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%)
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.