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 (%)
Mar 31, 2014 0.0862 0.0949 0.0862 0.0949 12,400 +0.00(+0.00%)
Mar 28, 2014 0.0876 0.0949 0.0876 0.0949 0 -0.00(-0.52%)
Mar 27, 2014 0.0900 0.0954 0.0900 0.0954 26,000 +0.01(+6.00%)
Mar 26, 2014 0.0949 0.0949 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 25, 2014 0.0966 0.1000 0.0862 0.0900 58,400 -0.01(-5.26%)
Mar 24, 2014 0.0900 0.1000 0.0900 0.0950 153,322 +0.01(+5.56%)
Mar 21, 2014 0.0880 0.0900 0.0854 0.0900 174,202 +0.01(+6.51%)
Mar 20, 2014 0.0890 0.0890 0.0830 0.0845 32,332 +0.00(+1.81%)
Mar 19, 2014 0.0890 0.0890 0.0830 0.0830 12,000 +0.00(+1.10%)
Mar 18, 2014 0.0890 0.0890 0.0820 0.0821 210,400 -0.01(-6.70%)
Mar 17, 2014 0.0880 0.0880 0.0880 0.0880 30,350 +0.00(+3.41%)
Mar 14, 2014 0.0975 0.0975 0.0851 0.0851 0 +0.00(+0.00%)
Mar 13, 2014 0.0851 0.0900 0.0851 0.0851 51,150 +0.00(+0.00%)
Mar 12, 2014 0.0851 0.0851 0.0851 0.0851 15,000 +0.00(+0.00%)
Mar 11, 2014 0.0900 0.0900 0.0851 0.0851 21,450 -0.00(-5.34%)
Mar 10, 2014 0.0899 0.0899 0.0899 0.0899 4,300 -0.00(-0.11%)
Mar 07, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.76%)
Mar 06, 2014 0.0950 0.0950 0.0850 0.0851 75,650 +0.00(+0.12%)
Mar 05, 2014 0.0960 0.0960 0.0850 0.0850 89,575 -0.00(-1.28%)
Mar 04, 2014 0.0900 0.1000 0.0861 0.0861 58,000 -0.01(-13.90%)
Mar 03, 2014 0.1000 0.1000 0.1000 0.1000 200 +0.01(+5.26%)
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%)
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.