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, 2022 0.0538 10 +0.00(+7.60%)
Mar 30, 2022 0.0603 0.0603 0.0473 0.0500 857,272 -0.01(-18.03%)
Mar 29, 2022 0.0640 0.0640 0.0603 0.0610 148,979 +0.00(+0.83%)
Mar 28, 2022 0.0650 0.0650 0.0605 0.0605 54,800 -0.00(-6.92%)
Mar 25, 2022 0.0650 0.0650 0.0650 0.0650 24,022 +0.00(+0.00%)
Mar 24, 2022 0.0643 0.0650 0.0635 0.0650 17,800 -0.00(-5.11%)
Mar 23, 2022 0.0690 0.0690 0.0626 0.0685 221,307 +0.00(+0.74%)
Mar 22, 2022 0.0599 0.0683 0.0599 0.0680 107,034 +0.01(+13.33%)
Mar 21, 2022 0.0600 0.0600 0.0580 0.0600 173,750 +0.00(+0.00%)
Mar 18, 2022 0.0550 0.0600 0.0546 0.0600 239,939 +0.00(+8.70%)
Mar 17, 2022 0.0620 0.0620 0.0552 0.0552 302,024 -0.00(-0.72%)
Mar 16, 2022 0.0600 0.0605 0.0535 0.0556 196,199 -0.00(-7.33%)
Mar 15, 2022 0.0650 0.0650 0.0526 0.0600 378,489 +0.00(+1.69%)
Mar 14, 2022 0.0586 0.0590 0.0542 0.0590 175,171 -0.00(-1.67%)
Mar 11, 2022 0.0600 0.0600 0.0600 0.0600 4,103 +0.00(+0.67%)
Mar 10, 2022 0.0625 0.0625 0.0570 0.0596 16,100 -0.01(-12.35%)
Mar 09, 2022 0.0625 0.0725 0.0533 0.0680 463,395 -0.00(-4.23%)
Mar 08, 2022 0.0600 0.0750 0.0571 0.0710 414,760 +0.02(+27.24%)
Mar 07, 2022 0.0561 0.0572 0.0543 0.0558 19,805 -0.01(-8.52%)
Mar 04, 2022 0.0520 0.0610 0.0520 0.0610 228,782 +0.01(+17.31%)
Mar 03, 2022 0.0496 0.0540 0.0496 0.0520 20,207 +0.00(+8.33%)
Mar 02, 2022 0.0470 0.0497 0.0425 0.0480 220,928 +0.00(+6.67%)
Mar 01, 2022 0.0399 0.0505 0.0399 0.0450 618,246 +0.01(+12.78%)
Feb 28, 2022 0.0500 0.0580 0.0380 0.0399 929,123 -0.02(-31.21%)
Feb 25, 2022 0.0548 0.0580 0.0489 0.0580 325,100 +0.00(+5.84%)
Feb 24, 2022 0.0525 0.0548 0.0480 0.0548 163,010 +0.00(+6.41%)
Feb 23, 2022 0.0606 0.0606 0.0490 0.0515 609,271 -0.01(-15.02%)
Feb 22, 2022 0.0651 0.0684 0.0600 0.0606 306,094 -0.01(-13.92%)
Feb 18, 2022 0.0704 0 +0.01(+8.31%)
Feb 17, 2022 0.0700 0.0720 0.0610 0.0650 138,810 -0.00(-3.70%)
Feb 16, 2022 0.0709 0.0720 0.0675 0.0675 59,140 -0.00(-5.73%)
Feb 15, 2022 0.0696 0.0735 0.0670 0.0716 255,238 +0.00(+2.87%)
Feb 14, 2022 0.0709 0.0720 0.0650 0.0696 379,576 -0.00(-0.57%)
Feb 11, 2022 0.0733 0.0733 0.0695 0.0700 92,583 -0.00(-4.11%)
Feb 10, 2022 0.0615 0.0744 0.0615 0.0730 124,096 +0.01(+7.99%)
Feb 09, 2022 0.0700 0.0748 0.0676 0.0676 86,990 -0.01(-9.63%)
Feb 08, 2022 0.0704 0.0750 0.0678 0.0748 56,221 +0.00(+0.00%)
Feb 07, 2022 0.0750 0.0750 0.0700 0.0748 209,010 +0.00(+2.05%)
Feb 04, 2022 0.0735 0.0750 0.0720 0.0733 116,007 -0.00(-0.95%)
Feb 03, 2022 0.0750 0.0790 0.0740 275,954 -0.00(-1.33%)
Feb 02, 2022 0.0701 0.0800 0.0650 0.0750 801,383 +0.00(+7.14%)
Feb 01, 2022 0.0800 0.0800 0.0700 0.0700 172,371 -0.01(-12.50%)
Jan 31, 2022 0.0690 0.0800 0.0690 0.0800 118,884 +0.00(+3.90%)
Jan 28, 2022 0.0849 0.0849 0.0728 0.0770 133,738 -0.01(-9.31%)
Jan 27, 2022 0.0848 0.0924 0.0780 0.0849 30,456 +0.00(+0.12%)
Jan 26, 2022 0.0825 0.0850 0.0750 0.0848 128,144 -0.01(-8.72%)
Jan 25, 2022 0.0850 0.0940 0.0802 0.0929 84,090 +0.01(+9.81%)
Jan 24, 2022 0.0830 0.0950 0.0700 0.0846 609,067 -0.01(-6.00%)
Jan 21, 2022 0.0888 0.0990 0.0835 0.0900 380,525 -0.00(-5.16%)
Jan 20, 2022 0.0900 0.0989 0.0888 0.0949 33,830 +0.01(+6.87%)
Jan 19, 2022 0.0990 0.0994 0.0888 0.0888 67,534 -0.01(-11.11%)
Jan 18, 2022 0.0980 0.1000 0.0925 0.0999 288,956 +0.00(+2.15%)
Jan 14, 2022 0.0978 0 -0.01(-9.44%)
Jan 13, 2022 0.1079 0.1080 0.1030 0.1080 255,760 +0.00(+0.00%)
Jan 12, 2022 0.1024 0.1098 0.1000 0.1080 198,438 +0.01(+5.47%)
Jan 11, 2022 0.0999 0.1024 0.0999 0.1024 33,778 +0.00(+0.00%)
Jan 10, 2022 0.0950 0.1024 0.0940 0.1024 116,109 +0.00(+0.89%)
Jan 07, 2022 0.0953 0.1018 0.0925 0.1015 75,154 -0.00(-0.88%)
Jan 06, 2022 0.1120 0.1120 0.0961 0.1024 445,255 -0.01(-8.57%)
Jan 05, 2022 0.1140 0.1140 0.1019 0.1120 156,033 -0.00(-1.58%)
Jan 04, 2022 0.1045 0.1138 0.1010 0.1138 755,294 +0.01(+13.57%)
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.