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, 2021 0.0495 0.0495 0.0461 0.0479 237,474 -0.00(-2.24%)
Mar 30, 2021 0.0530 0.0690 0.0419 0.0490 3,169,783 -0.00(-7.55%)
Mar 29, 2021 0.0540 0.0565 0.0525 0.0530 335,922 -0.00(-3.64%)
Mar 26, 2021 0.0587 0.0588 0.0550 0.0550 30,300 -0.00(-6.30%)
Mar 25, 2021 0.0560 0.0590 0.0530 0.0587 217,258 +0.00(+6.73%)
Mar 24, 2021 0.0611 0.0640 0.0550 0.0550 474,668 -0.01(-12.00%)
Mar 23, 2021 0.0700 0.0700 0.0591 0.0625 1,046,998 +0.00(+3.99%)
Mar 22, 2021 0.0561 0.0637 0.0550 0.0601 316,532 -0.00(-1.48%)
Mar 19, 2021 0.0627 0.0627 0.0540 0.0610 721,000 +0.00(+1.67%)
Mar 18, 2021 0.0616 0.0682 0.0570 0.0600 621,852 -0.01(-8.95%)
Mar 17, 2021 0.0690 0.0719 0.0600 0.0659 1,220,889 -0.00(-4.22%)
Mar 16, 2021 0.0651 0.0725 0.0520 0.0688 659,866 +0.00(+5.68%)
Mar 15, 2021 0.0665 0.0740 0.0630 0.0651 1,999,208 -0.00(-2.84%)
Mar 12, 2021 0.0550 0.0680 0.0550 0.0670 869,700 +0.01(+21.82%)
Mar 11, 2021 0.0509 0.0600 0.0490 0.0550 644,308 +0.00(+0.00%)
Mar 10, 2021 0.0550 0.0550 0.0505 0.0550 57,250 +0.00(+9.13%)
Mar 09, 2021 0.0505 0.0600 0.0504 0.0504 714,593 -0.00(-2.14%)
Mar 08, 2021 0.0600 0.0600 0.0415 0.0515 803,038 -0.01(-12.27%)
Mar 05, 2021 0.0500 0.0600 0.0483 0.0587 567,900 +0.00(+4.82%)
Mar 04, 2021 0.0650 0.0660 0.0520 0.0560 631,836 -0.00(-6.67%)
Mar 03, 2021 0.0505 0.0641 0.0505 0.0600 503,271 -0.00(-4.76%)
Mar 02, 2021 0.0630 0.0650 0.0518 0.0630 1,430,334 +0.00(+3.28%)
Mar 01, 2021 0.0540 0.0610 0.0521 0.0610 1,190,634 +0.01(+22.00%)
Feb 26, 2021 0.0525 0.0525 0.0430 0.0500 540,600 -0.00(-4.76%)
Feb 25, 2021 0.0540 0.0550 0.0479 0.0525 677,498 +0.00(+5.00%)
Feb 24, 2021 0.0575 0.0580 0.0435 0.0500 1,018,663 -0.01(-12.28%)
Feb 23, 2021 0.0690 0.0690 0.0390 0.0570 1,928,912 -0.01(-10.94%)
Feb 22, 2021 0.0690 0.0690 0.0610 0.0640 1,123,388 -0.00(-6.84%)
Feb 19, 2021 0.0650 0.0690 0.0601 0.0687 1,472,600 +0.00(+2.54%)
Feb 18, 2021 0.0740 0.0740 0.0588 0.0670 636,054 -0.01(-8.22%)
Feb 17, 2021 0.0700 0.0730 0.0595 0.0730 1,312,717 +0.00(+5.80%)
Feb 16, 2021 0.0600 0.0738 0.0597 0.0690 3,503,608 +0.01(+15.00%)
Feb 12, 2021 0.0490 0.0600 0.0470 0.0600 3,183,800 +0.01(+25.00%)
Feb 11, 2021 0.0540 0.0550 0.0427 0.0480 1,430,823 -0.00(-9.43%)
Feb 10, 2021 0.0573 0.0600 0.0450 0.0530 2,199,362 -0.00(-1.85%)
Feb 09, 2021 0.0445 0.0550 0.0415 0.0540 2,813,930 +0.01(+21.35%)
Feb 08, 2021 0.0380 0.0450 0.0370 0.0445 2,076,486 +0.01(+18.67%)
Feb 05, 2021 0.0360 0.0375 0.0351 0.0375 891,100 +0.00(+4.17%)
Feb 04, 2021 0.0349 0.0370 0.0341 0.0360 428,524 +0.00(+7.46%)
Feb 03, 2021 0.0370 0.0370 0.0325 0.0335 300,360 -0.00(-1.47%)
Feb 02, 2021 0.0340 0.0350 0.0310 0.0340 159,988 +0.00(+0.00%)
Feb 01, 2021 0.0349 0.0350 0.0310 0.0340 728,290 +0.00(+3.03%)
Jan 29, 2021 0.0302 0.0330 0.0300 0.0330 614,800 +0.00(+8.20%)
Jan 28, 2021 0.0316 0.0330 0.0302 0.0305 283,212 -0.00(-7.58%)
Jan 27, 2021 0.0350 0.0371 0.0290 0.0330 667,465 -0.00(-2.65%)
Jan 26, 2021 0.0400 0.0470 0.0300 0.0339 1,834,307 +0.00(+2.73%)
Jan 25, 2021 0.0275 0.0445 0.0273 0.0330 4,788,440 +0.01(+17.86%)
Jan 22, 2021 0.0275 0.0280 0.0267 0.0280 124,200 +0.00(+0.00%)
Jan 21, 2021 0.0300 0.0300 0.0260 0.0280 74,591 +0.00(+0.00%)
Jan 20, 2021 0.0275 0.0280 0.0260 0.0280 251,836 +0.00(+7.69%)
Jan 19, 2021 0.0299 0.0300 0.0260 0.0260 692,151 -0.00(-7.14%)
Jan 15, 2021 0.0274 0.0300 0.0274 0.0280 300,100 -0.00(-3.45%)
Jan 14, 2021 0.0280 0.0295 0.0260 0.0290 870,910 +0.00(+9.43%)
Jan 13, 2021 0.0218 0.0298 0.0218 0.0265 514,346 +0.01(+26.19%)
Jan 12, 2021 0.0200 0.0225 0.0185 0.0210 518,828 +0.00(+15.38%)
Jan 11, 2021 0.0200 0.0200 0.0182 0.0182 21,050 +0.00(+4.00%)
Jan 08, 2021 0.0200 0.0205 0.0160 0.0175 113,900 -0.00(-12.50%)
Jan 07, 2021 0.0150 0.0200 0.0150 0.0200 473,766 +0.00(+22.70%)
Jan 06, 2021 0.0165 0.0175 0.0163 0.0163 96,350 +0.00(+1.24%)
Jan 05, 2021 0.0170 0.0170 0.0150 0.0161 23,800 -0.00(-5.29%)
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.