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 (%)
Dec 31, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2013 0.1090 0.1090 0.1050 0.1050 273,648 +0.00(+0.00%)
Dec 27, 2013 0.1100 0.1100 0.1050 0.1050 63,719 +0.00(+0.00%)
Dec 26, 2013 0.1100 0.1100 0.1050 0.1050 78,000 -0.01(-4.55%)
Dec 24, 2013 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Dec 23, 2013 0.1100 0.1100 0.1100 0.1100 4,500 +0.01(+9.89%)
Dec 20, 2013 0.1100 0.1150 0.1001 0.1001 0 -0.01(-12.96%)
Dec 19, 2013 0.1050 0.1150 0.1000 0.1150 73,700 +0.01(+9.52%)
Dec 18, 2013 0.1000 0.1050 0.1000 0.1050 55,550 +0.00(+0.00%)
Dec 17, 2013 0.1100 0.1100 0.1010 0.1050 105,810 -0.01(-4.55%)
Dec 16, 2013 0.0950 0.1100 0.0950 0.1100 160,000 +0.01(+4.76%)
Dec 13, 2013 0.0751 0.1120 0.0751 0.1050 0 +0.01(+6.06%)
Dec 12, 2013 0.0990 0.0990 0.0950 0.0990 149,245 +0.00(+1.54%)
Dec 11, 2013 0.0876 0.1000 0.0876 0.0975 146,820 -0.00(-2.50%)
Dec 10, 2013 0.1100 0.1100 0.1000 0.1000 66,000 -0.01(-9.09%)
Dec 09, 2013 0.1100 0.1200 0.1040 0.1100 53,337 +0.00(+0.00%)
Dec 06, 2013 0.1150 0.1200 0.0704 0.1100 605,838 -0.01(-8.33%)
Dec 05, 2013 0.1200 0.1200 0.1175 0.1200 166,000 +0.00(+0.84%)
Dec 04, 2013 0.1150 0.1200 0.1051 0.1190 281,420 -0.00(-0.83%)
Dec 03, 2013 0.1150 0.1200 0.1100 0.1200 43,741 +0.00(+0.00%)
Dec 02, 2013 0.1140 0.1250 0.1132 0.1200 201,440 +0.01(+5.26%)
Nov 29, 2013 0.1100 0.1140 0.1100 0.1140 15,000 +0.00(+3.64%)
Nov 27, 2013 0.1170 0.1170 0.1080 0.1100 78,290 -0.01(-6.78%)
Nov 26, 2013 0.1150 0.1240 0.1021 0.1180 533,719 +0.00(+2.61%)
Nov 25, 2013 0.1150 0.1237 0.1150 0.1150 458,750 -0.00(-2.71%)
Nov 22, 2013 0.1200 0.1225 0.1150 0.1182 303,525 -0.00(-0.67%)
Nov 21, 2013 0.1281 0.1300 0.1153 0.1190 118,588 -0.01(-8.46%)
Nov 20, 2013 0.1240 0.1300 0.1150 0.1300 781,878 +0.01(+5.52%)
Nov 19, 2013 0.1450 0.1450 0.1103 0.1232 207,779 -0.01(-8.74%)
Nov 18, 2013 0.1200 0.1750 0.1120 0.1350 1,526,627 +0.03(+22.73%)
Nov 15, 2013 0.1059 0.1150 0.1000 0.1100 721,979 +0.01(+4.76%)
Nov 14, 2013 0.1000 0.1050 0.0950 0.1050 149,500 +0.01(+10.53%)
Nov 12, 2013 0.0970 0.0970 0.0900 0.0950 220,000 -0.01(-5.00%)
Nov 11, 2013 0.0959 0.1000 0.0959 0.1000 93,988 -0.00(-4.76%)
Nov 08, 2013 0.0972 0.1050 0.0972 0.1050 603,320 +0.00(+0.96%)
Nov 07, 2013 0.1050 0.1100 0.0971 0.1040 127,750 -0.00(-0.95%)
Nov 06, 2013 0.1100 0.1100 0.0910 0.1050 619,524 -0.01(-4.55%)
Nov 05, 2013 0.0900 0.1100 0.0900 0.1100 1,048,699 +0.02(+18.28%)
Nov 04, 2013 0.0880 0.0930 0.0870 0.0930 552,250 +0.00(+3.33%)
Nov 01, 2013 0.0900 0.0900 0.0800 0.0900 358,525 +0.00(+0.56%)
Oct 31, 2013 0.0690 0.0895 0.0672 0.0895 864,650 +0.00(+0.56%)
Oct 30, 2013 0.0860 0.0890 0.0830 0.0890 1,166,235 +0.00(+4.09%)
Oct 29, 2013 0.0855 0.0880 0.0800 0.0855 899,052 +0.01(+6.88%)
Oct 28, 2013 0.0710 0.0805 0.0650 0.0800 1,157,722 +0.01(+12.68%)
Oct 25, 2013 0.0670 0.0710 0.0670 0.0710 574,646 +0.00(+5.97%)
Oct 24, 2013 0.0640 0.0670 0.0621 0.0670 537,100 +0.00(+2.29%)
Oct 23, 2013 0.0645 0.0655 0.0640 0.0655 228,799 +0.00(+1.55%)
Oct 22, 2013 0.0650 0.0650 0.0610 0.0645 562,768 +0.00(+5.74%)
Oct 21, 2013 0.0620 0.0640 0.0570 0.0610 1,113,832 +0.00(+1.67%)
Oct 18, 2013 0.0580 0.0600 0.0540 0.0600 577,983 +0.00(+5.26%)
Oct 17, 2013 0.0595 0.0595 0.0480 0.0570 320,535 +0.00(+7.55%)
Oct 16, 2013 0.0525 0.0580 0.0500 0.0530 211,100 -0.00(-5.36%)
Oct 15, 2013 0.0580 0.0595 0.0500 0.0560 797,848 +0.00(+0.00%)
Oct 14, 2013 0.0455 0.0560 0.0455 0.0560 570,850 +0.01(+24.44%)
Oct 11, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+4.65%)
Oct 10, 2013 0.0420 0.0450 0.0420 0.0430 73,000 +0.00(+2.14%)
Oct 09, 2013 0.0450 0.0450 0.0421 0.0421 38,300 -0.01(-17.45%)
Oct 08, 2013 0.0510 0.0510 0.0510 0.0510 39,200 +0.01(+15.91%)
Oct 07, 2013 0.0460 0.0460 0.0440 0.0440 101,000 -0.00(-4.35%)
Oct 04, 2013 0.0460 0.0460 0.0460 0.0460 1,800 -0.00(-2.13%)
Oct 03, 2013 0.0460 0.0510 0.0460 0.0470 100,100 -0.00(-2.08%)
Oct 02, 2013 0.0410 0.0500 0.0410 0.0480 305,452 +0.01(+18.52%)
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.