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, 2019 0.0231 0.0231 0.0231 0 -0.00(-14.44%)
Mar 28, 2019 0.0260 0.0270 0.0236 0.0270 90,000 +0.00(+3.85%)
Mar 26, 2019 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 518,420 -0.00(-1.96%)
Mar 22, 2019 0.0250 0.0260 0.0240 0.0255 65,100 +0.00(+2.00%)
Mar 21, 2019 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-13.79%)
Mar 13, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Mar 12, 2019 0.0300 0.0301 0.0276 0.0300 96,709 +0.00(+9.09%)
Mar 11, 2019 0.0295 0.0300 0.0265 0.0275 115,000 +0.00(+10.00%)
Mar 08, 2019 0.0279 0.0279 0.0250 0.0250 41,000 +0.00(+0.00%)
Mar 07, 2019 0.0250 0.0310 0.0250 0.0250 121,950 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 04, 2019 0.0230 0.0300 0.0140 0.0300 410,000 +0.00(+7.14%)
Feb 26, 2019 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Feb 25, 2019 0.0250 0.0250 0.0250 0.0250 2,400 -0.00(-10.71%)
Feb 21, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Feb 20, 2019 0.0285 0.0290 0.0280 0.0280 90,000 -0.00(-1.75%)
Feb 19, 2019 0.0201 0.0285 0.0103 0.0285 152,890 +0.00(+1.79%)
Feb 15, 2019 0.0269 0.0280 0.0269 0.0280 3,800 -0.00(-3.45%)
Feb 14, 2019 0.0269 0.0300 0.0250 0.0290 138,000 +0.01(+45.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0.0200 75,000 -0.00(-4.76%)
Feb 08, 2019 0.0217 0.0230 0.0210 0.0210 177,500 -0.00(-2.78%)
Feb 05, 2019 0.0216 0.0216 0.0216 0 -0.01(-25.52%)
Feb 04, 2019 0.0270 0.0290 0.0270 0.0290 162,100 +0.00(+16.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 19,400 -0.00(-7.06%)
Jan 29, 2019 0.0269 0.0269 0.0269 0 +0.00(+16.96%)
Jan 28, 2019 0.0221 0.0230 0.0210 0.0230 151,850 -0.00(-2.13%)
Jan 25, 2019 0.0235 0.0240 0.0235 0.0235 23,900 -0.00(-9.62%)
Jan 24, 2019 0.0260 0.0260 0.0260 0.0260 50,000 +0.00(+0.00%)
Jan 23, 2019 0.0266 0.0266 0.0260 0.0260 56,999 +0.00(+8.33%)
Jan 18, 2019 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jan 14, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 11, 2019 0.0260 0.0260 0.0260 0.0260 11,000 +0.00(+0.00%)
Jan 10, 2019 0.0290 0.0290 0.0260 0.0260 5,235 +0.00(+0.00%)
Jan 09, 2019 0.0232 0.0280 0.0210 0.0260 474,224 -0.00(-7.14%)
Jan 08, 2019 0.0280 0.0280 0.0226 0.0280 194,036 +0.01(+21.74%)
Jan 07, 2019 0.0250 0.0250 0.0230 0.0230 245,036 -0.01(-17.86%)
Jan 03, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.35%)
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.