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 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.71%)
Mar 28, 2018 0.0345 0.0350 0.0285 0.0300 55,705 -0.00(-6.28%)
Mar 27, 2018 0.0285 0.0350 0.0260 0.0320 826,154 +0.00(+12.28%)
Mar 26, 2018 0.0250 0.0285 0.0205 0.0285 333,517 +0.00(+18.75%)
Mar 23, 2018 0.0156 0.0250 0.0156 0.0240 1,507,450 +0.01(+45.45%)
Mar 22, 2018 0.0160 0.0165 0.0160 0.0165 115,581 +0.00(+0.00%)
Mar 21, 2018 0.0163 0.0165 0.0163 0.0165 289,500 -0.00(-15.38%)
Mar 20, 2018 0.0195 0.0195 0.0195 0.0195 2,500 +0.00(+0.00%)
Mar 19, 2018 0.0195 0.0195 0.0195 0.0195 700 +0.00(+0.00%)
Mar 16, 2018 0.0195 0.0195 0.0195 0.0195 100,000 +0.00(+18.18%)
Mar 15, 2018 0.0184 0.0184 0.0165 0.0165 122,500 +0.00(+0.00%)
Mar 14, 2018 0.0165 0.0165 0.0165 0.0165 1,500 +0.00(+1.23%)
Mar 13, 2018 0.0163 0.0163 0.0163 0.0163 17,592 -0.00(-18.50%)
Mar 12, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Mar 09, 2018 0.0170 0.0245 0.0164 0.0200 1,030,000 +0.00(+17.65%)
Mar 08, 2018 0.0175 0.0175 0.0170 0.0170 270,000 -0.00(-5.56%)
Mar 07, 2018 0.0240 0.0240 0.0180 0.0180 16,000 -0.00(-10.00%)
Mar 05, 2018 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Mar 01, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Feb 28, 2018 0.0220 0.0220 0.0220 0.0220 450 +0.00(+0.00%)
Feb 23, 2018 0.0220 0.0220 0.0220 0 -0.00(-1.35%)
Feb 22, 2018 0.0250 0.0250 0.0220 0.0223 36,000 -0.00(-10.66%)
Feb 21, 2018 0.0230 0.0250 0.0220 0.0250 65,000 +0.00(+13.45%)
Feb 20, 2018 0.0230 0.0230 0.0220 0.0220 75,000 -0.00(-4.35%)
Feb 16, 2018 0.0230 0.0230 0.0230 0 -0.00(-14.81%)
Feb 15, 2018 0.0270 0.0270 0.0270 0.0270 8,866 +0.01(+33.00%)
Feb 14, 2018 0.0203 0.0270 0.0203 0.0203 21,400 -0.00(-18.80%)
Feb 13, 2018 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-7.41%)
Feb 12, 2018 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+0.00%)
Feb 09, 2018 0.0270 0.0270 0.0201 0.0270 14,000 +0.00(+0.00%)
Feb 07, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Feb 06, 2018 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Feb 05, 2018 0.0270 0.0270 0.0230 0.0270 77,274 +0.00(+1.89%)
Feb 02, 2018 0.0270 0.0270 0.0210 0.0265 41,000 +0.00(+8.16%)
Feb 01, 2018 0.0200 0.0220 0.0200 0.0245 280,500 -0.00(-1.61%)
Jan 31, 2018 0.0156 0.0250 0.0156 0.0249 282,908 -0.00(-0.40%)
Jan 30, 2018 0.0210 0.0250 0.0182 0.0250 309,190 +0.00(+19.05%)
Jan 29, 2018 0.0173 0.0210 0.0173 0.0210 64,900 +0.00(+5.00%)
Jan 26, 2018 0.0155 0.0201 0.0150 0.0200 808,004 +0.00(+21.21%)
Jan 25, 2018 0.0161 0.0194 0.0158 0.0165 182,800 -0.00(-19.90%)
Jan 24, 2018 0.0160 0.0206 0.0152 0.0206 72,000 -0.00(-0.48%)
Jan 23, 2018 0.0177 0.0207 0.0155 0.0207 176,000 -0.00(-5.22%)
Jan 22, 2018 0.0230 0.0230 0.0174 0.0218 15,500 -0.00(-5.04%)
Jan 18, 2018 0.0230 0.0230 0.0230 0 -0.00(-1.71%)
Jan 16, 2018 0.0234 0.0234 0.0234 0 +0.00(+0.69%)
Jan 11, 2018 0.0232 0.0232 0.0232 0 +0.00(+2.02%)
Jan 09, 2018 0.0228 0.0228 0.0228 0 -0.00(-0.96%)
Jan 08, 2018 0.0230 0.0230 0.0230 0.0230 3,000 +0.00(+11.65%)
Jan 05, 2018 0.0206 0.0206 0.0206 0.0206 11,300 -0.00(-11.59%)
Jan 04, 2018 0.0245 0.0247 0.0214 0.0233 34,000 +0.00(+8.98%)
Jan 03, 2018 0.0249 0.0249 0.0214 0.0214 11,000 -0.00(-14.14%)
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.