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 +0.0002 (+1.71%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 12, 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 (%)
Feb 29, 2016 0.0260 0.0299 0.0260 0.0299 80,451 +0.00(+9.12%)
Feb 26, 2016 0.0300 0.0301 0.0274 0.0274 183,200 -0.00(-5.52%)
Feb 25, 2016 0.0250 0.0290 0.0249 0.0290 89,550 -0.00(-3.01%)
Feb 24, 2016 0.0250 0.0299 0.0250 0.0299 30,000 +0.00(+3.10%)
Feb 23, 2016 0.0280 0.0300 0.0279 0.0290 233,305 -0.00(-8.52%)
Feb 22, 2016 0.0340 0.0400 0.0301 0.0317 55,801 -0.00(-6.76%)
Feb 19, 2016 0.0300 0.0350 0.0300 0.0340 151,142 +0.00(+13.33%)
Feb 18, 2016 0.0270 0.0320 0.0260 0.0300 278,073 -0.00(-2.94%)
Feb 16, 2016 0.0309 0.0309 0.0309 0 +0.00(+3.66%)
Feb 12, 2016 0.0298 0.0298 0.0298 0 +0.00(+2.83%)
Feb 11, 2016 0.0249 0.0290 0.0249 0.0290 31,512 +0.00(+0.00%)
Feb 09, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 08, 2016 0.0290 0.0290 0.0290 0.0290 5,000 +0.01(+22.88%)
Feb 05, 2016 0.0235 0.0290 0.0235 0.0236 172,038 -0.00(-15.71%)
Feb 04, 2016 0.0290 0.0290 0.0280 0.0280 29,000 -0.00(-3.45%)
Feb 02, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 01, 2016 0.0290 0.0320 0.0290 0.0290 27,000 +0.00(+0.00%)
Jan 29, 2016 0.0206 0.0290 0.0206 0.0290 25,350 +0.00(+0.00%)
Jan 27, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 26, 2016 0.0260 0.0290 0.0260 0.0290 29,000 +0.00(+11.54%)
Jan 25, 2016 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Jan 22, 2016 0.0250 0.0290 0.0250 0.0260 17,001 +0.00(+4.00%)
Jan 21, 2016 0.0246 0.0250 0.0246 0.0250 177,500 -0.00(-13.79%)
Jan 20, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Jan 19, 2016 0.0290 0.0290 0.0290 0.0290 5,000 +0.00(+5.84%)
Jan 14, 2016 0.0274 0.0274 0.0274 0 -0.00(-5.52%)
Jan 12, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 08, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 06, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 05, 2016 0.0290 0.0290 0.0290 0.0290 4,000 +0.00(+0.00%)
Jan 04, 2016 0.0230 0.0290 0.0230 0.0290 11,000 +0.00(+0.00%)
Dec 31, 2015 0.0290 0.0290 0.0290 0 +0.00(+15.54%)
Dec 30, 2015 0.0240 0.0251 0.0240 0.0251 13,000 +0.00(+9.13%)
Dec 29, 2015 0.0218 0.0260 0.0218 0.0230 203,454 +0.00(+1.77%)
Dec 28, 2015 0.0207 0.0260 0.0207 0.0226 505,900 -0.00(-13.08%)
Dec 23, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 22, 2015 0.0240 0.0260 0.0240 0.0260 122,000 +0.00(+13.04%)
Dec 21, 2015 0.0241 0.0299 0.0230 0.0230 321,700 -0.00(-4.56%)
Dec 18, 2015 0.0250 0.0251 0.0241 0.0241 76,120 -0.00(-2.90%)
Dec 17, 2015 0.0240 0.0299 0.0240 0.0248 127,000 -0.00(-0.72%)
Dec 16, 2015 0.0300 0.0300 0.0236 0.0250 114,000 -0.00(-16.67%)
Dec 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Dec 11, 2015 0.0295 0.0295 0.0295 0.0295 350 -0.00(-1.67%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Dec 08, 2015 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0270 0.0273 0.0270 0.0270 5,100 -0.00(-2.42%)
Dec 04, 2015 0.0271 0.0277 0.0271 0.0277 11,090 -0.00(-7.77%)
Dec 03, 2015 0.0260 0.0300 0.0260 0.0300 350,800 +0.00(+15.38%)
Dec 02, 2015 0.0260 0.0260 0.0260 0.0260 15,750 +0.00(+6.12%)
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.