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 (%)
Mar 31, 2020 0.0150 0.0150 0.0130 0.0140 205,352 +0.00(+0.00%)
Mar 30, 2020 0.0160 0.0208 0.0140 0.0140 225,980 -0.00(-0.71%)
Mar 27, 2020 0.0141 0.0141 0.0141 0.0141 3,300 -0.00(-12.96%)
Mar 26, 2020 0.0140 0.0209 0.0140 0.0162 23,702 +0.00(+5.19%)
Mar 25, 2020 0.0141 0.0154 0.0141 0.0154 70,004 +0.00(+9.22%)
Mar 24, 2020 0.0182 0.0182 0.0141 0.0141 116,585 +0.00(+0.00%)
Mar 23, 2020 0.0140 0.0171 0.0140 0.0141 53,974 -0.01(-29.85%)
Mar 18, 2020 0.0201 0.0201 0.0201 0 +0.00(+9.84%)
Mar 17, 2020 0.0235 0.0235 0.0155 0.0183 23,306 +0.00(+10.91%)
Mar 13, 2020 0.0165 0.0165 0.0165 0 -0.00(-5.71%)
Mar 12, 2020 0.0184 0.0224 0.0156 0.0175 152,000 -0.01(-22.91%)
Mar 10, 2020 0.0227 0.0227 0.0227 0 -0.00(-1.73%)
Mar 09, 2020 0.0360 0.0360 0.0200 0.0231 1,491,900 -0.01(-34.00%)
Mar 06, 2020 0.0300 0.0360 0.0300 0.0350 483,900 +0.00(+14.75%)
Mar 05, 2020 0.0300 0.0350 0.0300 0.0305 232,805 -0.00(-7.58%)
Mar 04, 2020 0.0300 0.0330 0.0275 0.0330 693,299 +0.01(+50.00%)
Mar 03, 2020 0.0310 0.0310 0.0220 0.0220 254,000 -0.01(-18.52%)
Mar 02, 2020 0.0365 0.0365 0.0245 0.0270 55,335 -0.01(-25.00%)
Feb 28, 2020 0.0210 0.0360 0.0172 0.0360 3,241,700 +0.02(+84.62%)
Feb 25, 2020 0.0195 0.0195 0.0195 0 -0.00(-13.33%)
Feb 20, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 13, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 11, 2020 0.0225 0.0225 0.0225 0 -0.00(-10.00%)
Feb 10, 2020 0.0225 0.0250 0.0225 0.0250 6,830 -0.00(-16.67%)
Feb 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2020 0.0250 0.0300 0.0250 0.0300 35,000 +0.01(+57.89%)
Feb 04, 2020 0.0259 0.0259 0.0185 0.0190 94,000 -0.01(-28.84%)
Feb 03, 2020 0.0267 0.0267 0.0267 0.0267 3,000 -0.00(-11.00%)
Jan 31, 2020 0.0190 0.0300 0.0190 0.0300 30,000 +0.00(+20.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 302 +0.00(+13.21%)
Jan 28, 2020 0.0250 0.0280 0.0250 0.0265 13,099 +0.00(+6.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-9.42%)
Jan 24, 2020 0.0250 0.0276 0.0250 0.0276 11,500 +0.00(+10.40%)
Jan 23, 2020 0.0220 0.0300 0.0190 0.0250 2,417,425 +0.00(+13.64%)
Jan 22, 2020 0.0220 0.0220 0.0220 0.0220 45,000 +0.00(+4.76%)
Jan 16, 2020 0.0210 0.0210 0.0210 0 +0.00(+8.81%)
Jan 14, 2020 0.0193 0.0193 0.0193 0 +0.00(+1.58%)
Jan 09, 2020 0.0190 0.0190 0.0190 0 -0.00(-11.63%)
Jan 08, 2020 0.0215 0.0215 0.0215 50 +0.00(+0.00%)
Jan 07, 2020 0.0180 0.0250 0.0180 0.0215 50,000 +0.00(+19.44%)
Jan 06, 2020 0.0180 0.0180 0.0180 0.0180 2,100 -0.00(-10.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 500 +0.00(+11.11%)
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.