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 +0.0006 (+5.31%)
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, 2022 0.0500 0.0580 0.0380 0.0399 929,123 -0.02(-31.21%)
Feb 25, 2022 0.0548 0.0580 0.0489 0.0580 325,100 +0.00(+5.84%)
Feb 24, 2022 0.0525 0.0548 0.0480 0.0548 163,010 +0.00(+6.41%)
Feb 23, 2022 0.0606 0.0606 0.0490 0.0515 609,271 -0.01(-15.02%)
Feb 22, 2022 0.0651 0.0684 0.0600 0.0606 306,094 -0.01(-13.92%)
Feb 18, 2022 0.0704 0 +0.01(+8.31%)
Feb 17, 2022 0.0700 0.0720 0.0610 0.0650 138,810 -0.00(-3.70%)
Feb 16, 2022 0.0709 0.0720 0.0675 0.0675 59,140 -0.00(-5.73%)
Feb 15, 2022 0.0696 0.0735 0.0670 0.0716 255,238 +0.00(+2.87%)
Feb 14, 2022 0.0709 0.0720 0.0650 0.0696 379,576 -0.00(-0.57%)
Feb 11, 2022 0.0733 0.0733 0.0695 0.0700 92,583 -0.00(-4.11%)
Feb 10, 2022 0.0615 0.0744 0.0615 0.0730 124,096 +0.01(+7.99%)
Feb 09, 2022 0.0700 0.0748 0.0676 0.0676 86,990 -0.01(-9.63%)
Feb 08, 2022 0.0704 0.0750 0.0678 0.0748 56,221 +0.00(+0.00%)
Feb 07, 2022 0.0750 0.0750 0.0700 0.0748 209,010 +0.00(+2.05%)
Feb 04, 2022 0.0735 0.0750 0.0720 0.0733 116,007 -0.00(-0.95%)
Feb 03, 2022 0.0750 0.0790 0.0740 275,954 -0.00(-1.33%)
Feb 02, 2022 0.0701 0.0800 0.0650 0.0750 801,383 +0.00(+7.14%)
Feb 01, 2022 0.0800 0.0800 0.0700 0.0700 172,371 -0.01(-12.50%)
Jan 31, 2022 0.0690 0.0800 0.0690 0.0800 118,884 +0.00(+3.90%)
Jan 28, 2022 0.0849 0.0849 0.0728 0.0770 133,738 -0.01(-9.31%)
Jan 27, 2022 0.0848 0.0924 0.0780 0.0849 30,456 +0.00(+0.12%)
Jan 26, 2022 0.0825 0.0850 0.0750 0.0848 128,144 -0.01(-8.72%)
Jan 25, 2022 0.0850 0.0940 0.0802 0.0929 84,090 +0.01(+9.81%)
Jan 24, 2022 0.0830 0.0950 0.0700 0.0846 609,067 -0.01(-6.00%)
Jan 21, 2022 0.0888 0.0990 0.0835 0.0900 380,525 -0.00(-5.16%)
Jan 20, 2022 0.0900 0.0989 0.0888 0.0949 33,830 +0.01(+6.87%)
Jan 19, 2022 0.0990 0.0994 0.0888 0.0888 67,534 -0.01(-11.11%)
Jan 18, 2022 0.0980 0.1000 0.0925 0.0999 288,956 +0.00(+2.15%)
Jan 14, 2022 0.0978 0 -0.01(-9.44%)
Jan 13, 2022 0.1079 0.1080 0.1030 0.1080 255,760 +0.00(+0.00%)
Jan 12, 2022 0.1024 0.1098 0.1000 0.1080 198,438 +0.01(+5.47%)
Jan 11, 2022 0.0999 0.1024 0.0999 0.1024 33,778 +0.00(+0.00%)
Jan 10, 2022 0.0950 0.1024 0.0940 0.1024 116,109 +0.00(+0.89%)
Jan 07, 2022 0.0953 0.1018 0.0925 0.1015 75,154 -0.00(-0.88%)
Jan 06, 2022 0.1120 0.1120 0.0961 0.1024 445,255 -0.01(-8.57%)
Jan 05, 2022 0.1140 0.1140 0.1019 0.1120 156,033 -0.00(-1.58%)
Jan 04, 2022 0.1045 0.1138 0.1010 0.1138 755,294 +0.01(+13.57%)
Jan 03, 2022 0.1000 0.1040 0.0953 0.1002 185,349 +0.00(+4.70%)
Dec 31, 2021 0.1000 0.1000 0.0957 0.0957 30,615 -0.00(-3.92%)
Dec 30, 2021 0.1000 0.1000 0.0901 0.0996 145,158 +0.00(+2.05%)
Dec 29, 2021 0.0976 0.1045 0.0951 0.0976 406,788 -0.00(-2.40%)
Dec 28, 2021 0.0946 0.1000 0.0920 0.1000 56,622 +0.00(+1.52%)
Dec 27, 2021 0.0900 0.0990 0.0900 0.0985 56,464 -0.00(-0.51%)
Dec 23, 2021 0.0989 0.0990 0.0945 0.0990 34,235 +0.00(+0.00%)
Dec 22, 2021 0.0905 0.0990 0.0905 0.0990 13,539 +0.01(+5.54%)
Dec 21, 2021 0.0989 0.0989 0.0876 0.0938 75,737 -0.00(-0.95%)
Dec 20, 2021 0.0898 0.0947 0.0898 0.0947 50,100 +0.00(+5.22%)
Dec 17, 2021 0.0875 0.0900 0.0860 0.0900 186,340 -0.01(-5.26%)
Dec 16, 2021 0.0950 0.0950 0.0875 0.0950 37,228 +0.00(+4.86%)
Dec 15, 2021 0.0861 0.0935 0.0851 0.0906 236,253 -0.01(-8.21%)
Dec 14, 2021 0.0987 0.0987 0.0860 0.0987 51,671 +0.00(+0.00%)
Dec 13, 2021 0.0999 0.0999 0.0900 0.0987 1,545 -0.00(-0.70%)
Dec 10, 2021 0.1000 0.1000 0.0911 0.0994 23,126 -0.00(-0.60%)
Dec 09, 2021 0.0950 0.1000 0.0950 0.1000 11,336 +0.00(+1.11%)
Dec 08, 2021 0.1000 0.1000 0.0880 0.0989 78,503 -0.00(-1.00%)
Dec 07, 2021 0.0989 0.1000 0.0955 0.0999 3,455 -0.00(-0.10%)
Dec 06, 2021 0.1024 0.1024 0.0955 0.1000 98,647 +0.00(+0.81%)
Dec 03, 2021 0.1010 0.1048 0.0900 0.0992 397,496 -0.01(-5.07%)
Dec 02, 2021 0.1100 0.1100 0.0972 0.1045 33,014 -0.00(-2.79%)
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.