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 UNCHANGED
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 (%)
Feb 28, 2014 0.0925 0.1000 0.0925 0.0950 0 +0.00(+0.53%)
Feb 27, 2014 0.0805 0.0979 0.0805 0.0945 137,666 +0.00(+3.85%)
Feb 26, 2014 0.1000 0.1000 0.0910 0.0910 134,021 +0.00(+1.11%)
Feb 25, 2014 0.0801 0.0925 0.0801 0.0900 140,455 -0.00(-4.76%)
Feb 24, 2014 0.0975 0.0975 0.0945 0.0945 172,363 -0.00(-0.53%)
Feb 21, 2014 0.0940 0.0950 0.0925 0.0950 0 +0.00(+2.70%)
Feb 20, 2014 0.0925 0.0925 0.0925 0.0925 70,000 +0.00(+0.00%)
Feb 19, 2014 0.0940 0.0940 0.0900 0.0925 33,300 +0.00(+2.78%)
Feb 18, 2014 0.0900 0.0900 0.0900 0.0900 22,215 -0.01(-5.26%)
Feb 14, 2014 0.0950 0.0950 0.0950 0 -0.00(-2.56%)
Feb 13, 2014 0.0975 0.0975 0.0950 0.0975 58,260 +0.00(+0.00%)
Feb 12, 2014 0.0887 0.0975 0.0887 0.0975 6,400 +0.01(+8.33%)
Feb 11, 2014 0.0960 0.0960 0.0900 0.0900 162,455 -0.01(-6.25%)
Feb 10, 2014 0.0950 0.0960 0.0950 0.0960 48,000 +0.00(+1.05%)
Feb 07, 2014 0.0807 0.0950 0.0807 0.0950 0 +0.00(+2.15%)
Feb 06, 2014 0.0950 0.0950 0.0930 0.0930 102,200 -0.01(-6.53%)
Feb 05, 2014 0.0990 0.0995 0.0990 0.0995 5,000 +0.01(+8.15%)
Feb 04, 2014 0.0818 0.0999 0.0818 0.0920 62,978 +0.00(+0.00%)
Feb 03, 2014 0.0882 0.0920 0.0882 0.0920 79,200 -0.01(-8.00%)
Jan 31, 2014 0.1000 0.1000 0.0801 0.1000 0 +0.00(+0.00%)
Jan 30, 2014 0.1000 0.1000 0.0903 0.1000 149,150 +0.00(+0.00%)
Jan 29, 2014 0.1000 0.1000 0.1000 0.1000 4,700 -0.01(-5.66%)
Jan 28, 2014 0.1187 0.1187 0.1000 0.1060 280,598 +0.01(+6.00%)
Jan 27, 2014 0.1000 0.1000 0.0950 0.1000 298,584 +0.01(+8.11%)
Jan 24, 2014 0.0990 0.1000 0.0925 0.0925 0 -0.01(-7.50%)
Jan 23, 2014 0.0900 0.1000 0.0850 0.1000 210,703 +0.01(+11.11%)
Jan 22, 2014 0.0902 0.0945 0.0850 0.0900 306,336 -0.00(-0.11%)
Jan 21, 2014 0.0936 0.0990 0.0880 0.0901 537,450 -0.01(-8.06%)
Jan 17, 2014 0.0980 0.0980 0.0980 0 -0.00(-4.39%)
Jan 16, 2014 0.0990 0.1025 0.0990 0.1025 70,630 +0.01(+11.41%)
Jan 15, 2014 0.1000 0.0920 0.0850 0.0920 291,695 -0.01(-8.00%)
Jan 14, 2014 0.0890 0.1000 0.0890 0.1000 36,095 -0.00(-3.85%)
Jan 13, 2014 0.0918 0.1040 0.0900 0.1040 695,538 +0.01(+9.47%)
Jan 10, 2014 0.0960 0.0960 0.0900 0.0950 201,655 -0.00(-1.55%)
Jan 09, 2014 0.0965 0.0965 0.0965 0.0965 84,055 -0.00(-1.53%)
Jan 08, 2014 0.0980 0.0980 0.0980 0.0980 6,000 -0.00(-2.00%)
Jan 07, 2014 0.0995 0.1000 0.0975 0.1000 60,750 +0.00(+0.00%)
Jan 06, 2014 0.1045 0.1045 0.1000 0.1000 49,070 +0.00(+0.00%)
Jan 03, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 02, 2014 0.1050 0.1050 0.0997 0.1000 50,105 -0.00(-4.76%)
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%)
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.