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 (%)
Dec 31, 2012 0.0350 0.0400 0.0350 0.0400 207,450 +0.00(+8.11%)
Dec 28, 2012 0.0339 0.0385 0.0339 0.0370 334,189 +0.00(+8.82%)
Dec 27, 2012 0.0270 0.0380 0.0270 0.0340 572,032 +0.01(+28.30%)
Dec 26, 2012 0.0230 0.0265 0.0201 0.0265 409,500 +0.00(+6.00%)
Dec 24, 2012 0.0240 0.0250 0.0240 0.0250 65,868 -0.00(-5.66%)
Dec 21, 2012 0.0250 0.0279 0.0250 0.0265 119,220 +0.00(+3.92%)
Dec 20, 2012 0.0250 0.0255 0.0250 0.0255 2,000 +0.00(+2.00%)
Dec 19, 2012 0.0260 0.0279 0.0220 0.0250 87,324 -0.00(-7.41%)
Dec 18, 2012 0.0285 0.0300 0.0270 0.0270 265,535 -0.00(-6.90%)
Dec 17, 2012 0.0290 0.0290 0.0290 0.0290 156,625 -0.00(-3.33%)
Dec 14, 2012 0.0270 0.0300 0.0270 0.0300 62,281 +0.00(+7.14%)
Dec 12, 2012 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Dec 11, 2012 0.0260 0.0270 0.0260 0.0270 70,400 -0.00(-0.37%)
Dec 10, 2012 0.0260 0.0275 0.0260 0.0271 138,000 -0.00(-9.67%)
Dec 07, 2012 0.0260 0.0490 0.0260 0.0300 234,500 +0.00(+5.26%)
Dec 06, 2012 0.0255 0.0285 0.0255 0.0285 391,568 +0.00(+11.76%)
Dec 05, 2012 0.0260 0.0280 0.0250 0.0255 76,949 +0.00(+6.25%)
Dec 04, 2012 0.0210 0.0245 0.0210 0.0240 413,500 +0.00(+14.29%)
Nov 30, 2012 0.0190 0.0220 0.0190 0.0210 136,000 -0.00(-18.60%)
Nov 29, 2012 0.0162 0.0258 0.0162 0.0258 401,425 +0.01(+35.79%)
Nov 28, 2012 0.0160 0.0190 0.0160 0.0190 91,302 +0.00(+18.75%)
Nov 26, 2012 0.0160 0.0160 0.0160 0 -0.00(-17.95%)
Nov 21, 2012 0.0195 0.0195 0.0195 0 +0.00(+11.43%)
Nov 20, 2012 0.0175 0.0175 0.0175 0.0175 9,700 +0.00(+2.94%)
Nov 16, 2012 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Nov 15, 2012 0.0200 0.0200 0.0190 0.0190 44,444 -0.00(-9.52%)
Nov 14, 2012 0.0210 0.0210 0.0210 0.0210 1,500 +0.00(+5.00%)
Nov 13, 2012 0.0210 0.0210 0.0200 0.0200 109,983 -0.00(-18.37%)
Nov 12, 2012 0.0219 0.0245 0.0219 0.0245 50,000 +0.01(+28.95%)
Nov 09, 2012 0.0189 0.0190 0.0189 0.0190 40,000 +0.00(+35.71%)
Nov 07, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Nov 06, 2012 0.0155 0.0160 0.0150 0.0150 105,000 +0.00(+0.00%)
Nov 05, 2012 0.0190 0.0195 0.0150 0.0150 637,100 -0.01(-30.23%)
Nov 02, 2012 0.0215 0.0215 0.0190 0.0215 329,000 +0.01(+43.33%)
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%)
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.