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 (%)
Apr 30, 2013 0.0485 0.0485 0.0485 0.0485 100,000 +0.00(+5.43%)
Apr 29, 2013 0.0485 0.0485 0.0460 0.0460 11,000 -0.00(-7.07%)
Apr 26, 2013 0.0450 0.0495 0.0450 0.0495 189,700 +0.00(+10.00%)
Apr 25, 2013 0.0495 0.0495 0.0450 0.0450 2,700 -0.00(-9.09%)
Apr 24, 2013 0.0450 0.0495 0.0450 0.0495 187,000 +0.00(+10.00%)
Apr 23, 2013 0.0430 0.0450 0.0430 0.0450 299,000 +0.00(+4.65%)
Apr 22, 2013 0.0430 0.0430 0.0430 0.0430 107,000 +0.00(+0.00%)
Apr 19, 2013 0.0450 0.0450 0.0430 0.0430 160,300 +0.00(+4.88%)
Apr 18, 2013 0.0451 0.0455 0.0410 0.0410 151,058 -0.00(-9.09%)
Apr 17, 2013 0.0460 0.0460 0.0451 0.0451 86,000 -0.00(-0.88%)
Apr 16, 2013 0.0560 0.0560 0.0455 0.0455 86,099 -0.01(-18.75%)
Apr 15, 2013 0.0475 0.0560 0.0400 0.0560 146,300 +0.01(+12.00%)
Apr 12, 2013 0.0500 0.0500 0.0452 0.0500 90,000 +0.00(+0.00%)
Apr 11, 2013 0.0500 0.0500 0.0500 0.0500 88,500 +0.00(+0.00%)
Apr 10, 2013 0.0559 0.0560 0.0500 0.0500 114,950 -0.01(-10.55%)
Apr 09, 2013 0.0510 0.0559 0.0510 0.0559 48,670 +0.00(+8.54%)
Apr 08, 2013 0.0499 0.0595 0.0470 0.0515 779,000 +0.00(+3.21%)
Apr 05, 2013 0.0435 0.0499 0.0380 0.0499 95,100 +0.00(+8.48%)
Apr 04, 2013 0.0498 0.0500 0.0445 0.0460 473,700 +0.00(+2.22%)
Apr 03, 2013 0.0450 0.0497 0.0450 0.0450 138,270 -0.00(-9.46%)
Apr 02, 2013 0.0400 0.0497 0.0400 0.0497 198,230 +0.01(+30.79%)
Mar 28, 2013 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 27, 2013 0.0380 0.0380 0.0380 0.0380 90,000 +0.00(+5.26%)
Mar 26, 2013 0.0361 0.0361 0.0361 0.0361 30,000 +0.00(+0.00%)
Mar 25, 2013 0.0380 0.0380 0.0361 0.0361 448,000 -0.00(-7.44%)
Mar 22, 2013 0.0361 0.0390 0.0361 0.0390 11,530 +0.00(+8.03%)
Mar 21, 2013 0.0356 0.0370 0.0356 0.0361 79,500 -0.01(-24.00%)
Mar 20, 2013 0.0380 0.0475 0.0380 0.0475 66,364 +0.01(+25.00%)
Mar 19, 2013 0.0380 0.0381 0.0380 0.0380 240,700 +0.00(+0.00%)
Mar 18, 2013 0.0352 0.0416 0.0352 0.0380 499,600 +0.00(+8.26%)
Mar 15, 2013 0.0350 0.0360 0.0350 0.0351 190,000 +0.00(+15.84%)
Mar 14, 2013 0.0350 0.0350 0.0303 0.0303 30,100 -0.01(-15.83%)
Mar 13, 2013 0.0360 0.0360 0.0360 0.0360 15,000 +0.00(+0.00%)
Mar 12, 2013 0.0310 0.0418 0.0300 0.0360 78,000 +0.00(+5.88%)
Mar 11, 2013 0.0350 0.0350 0.0340 0.0340 10,500 -0.00(-2.86%)
Mar 08, 2013 0.0351 0.0400 0.0350 0.0350 256,531 -0.00(-0.28%)
Mar 07, 2013 0.0380 0.0380 0.0351 0.0351 136,000 -0.01(-16.43%)
Mar 06, 2013 0.0360 0.0450 0.0360 0.0420 39,533 -0.00(-10.45%)
Mar 05, 2013 0.0380 0.0469 0.0350 0.0469 35,100 +0.00(+0.00%)
Mar 04, 2013 0.0370 0.0469 0.0370 0.0469 31,000 +0.01(+26.76%)
Mar 01, 2013 0.0430 0.0430 0.0370 0.0370 127,300 -0.01(-22.59%)
Feb 28, 2013 0.0430 0.0480 0.0430 0.0478 90,450 -0.00(-0.21%)
Feb 27, 2013 0.0480 0.0480 0.0410 0.0479 232,100 -0.00(-3.82%)
Feb 26, 2013 0.0410 0.0535 0.0410 0.0498 128,980 -0.00(-0.40%)
Feb 22, 2013 0.0500 0.0500 0.0450 0.0500 72,180 +0.01(+11.11%)
Feb 21, 2013 0.0420 0.0500 0.0420 0.0450 163,920 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0489 0.0360 0.0450 133,800 -0.01(-16.67%)
Feb 19, 2013 0.0540 0.0540 0.0540 0.0540 1,800 +0.00(+8.00%)
Feb 15, 2013 0.0679 0.0679 0.0500 0.0500 113,500 -0.01(-13.79%)
Feb 14, 2013 0.0570 0.0580 0.0570 0.0580 53,000 -0.01(-17.14%)
Feb 13, 2013 0.0650 0.0700 0.0565 0.0700 175,000 +0.01(+7.69%)
Feb 12, 2013 0.0650 0.0650 0.0650 0.0650 111,000 -0.00(-1.66%)
Feb 11, 2013 0.0600 0.0661 0.0560 0.0661 610,095 +0.01(+17.83%)
Feb 08, 2013 0.0695 0.0695 0.0561 0.0561 199,362 -0.02(-22.08%)
Feb 07, 2013 0.0650 0.0720 0.0650 0.0720 67,900 +0.01(+18.03%)
Feb 06, 2013 0.0610 0.0610 0.0610 0.0610 54,600 -0.01(-12.86%)
Feb 04, 2013 0.0700 0.0700 0.0640 0.0700 240,550 +0.00(+0.00%)
Feb 01, 2013 0.0730 0.0730 0.0600 0.0700 338,250 -0.00(-1.41%)
Jan 31, 2013 0.0800 0.0800 0.0450 0.0710 353,929 -0.01(-15.48%)
Jan 30, 2013 0.0810 0.0990 0.0710 0.0840 157,150 +0.01(+11.85%)
Jan 29, 2013 0.0770 0.0770 0.0700 0.0751 152,709 -0.00(-2.47%)
Jan 28, 2013 0.0649 0.0795 0.0649 0.0770 896,453 +0.01(+24.19%)
Jan 25, 2013 0.0590 0.0620 0.0560 0.0620 341,341 +0.00(+3.33%)
Jan 24, 2013 0.0510 0.0649 0.0500 0.0600 1,576,350 +0.01(+13.21%)
Jan 23, 2013 0.0440 0.0530 0.0440 0.0530 335,129 +0.00(+0.00%)
Jan 22, 2013 0.0470 0.0530 0.0450 0.0530 303,297 -0.00(-1.85%)
Jan 18, 2013 0.0470 0.0540 0.0450 0.0540 1,107,068 +0.01(+18.16%)
Jan 17, 2013 0.0402 0.0458 0.0402 0.0457 122,953 +0.00(+4.34%)
Jan 16, 2013 0.0458 0.0458 0.0402 0.0438 49,000 +0.00(+0.69%)
Jan 15, 2013 0.0402 0.0439 0.0402 0.0435 149,500 +0.00(+8.75%)
Jan 14, 2013 0.0400 0.0400 0.0400 0.0400 26,500 +0.00(+0.00%)
Jan 12, 2013 0.0384 0.0400 0.0355 0.0400 164,800 +0.00(+0.00%)
Jan 11, 2013 0.0384 0.0400 0.0355 0.0400 164,800 +0.00(+0.00%)
Jan 10, 2013 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jan 09, 2013 0.0400 0.0445 0.0400 0.0400 265,500 -0.01(-12.09%)
Jan 08, 2013 0.0400 0.0455 0.0400 0.0455 116,000 +0.01(+19.74%)
Jan 07, 2013 0.0470 0.0470 0.0380 0.0380 130,200 -0.01(-17.21%)
Jan 04, 2013 0.0470 0.0470 0.0430 0.0459 225,000 -0.00(-1.71%)
Jan 03, 2013 0.0430 0.0479 0.0430 0.0467 316,949 +0.01(+13.90%)
Jan 02, 2013 0.0380 0.0425 0.0380 0.0410 235,000 +0.00(+2.50%)
Dec 31, 2012 0.0350 0.0400 0.0350 0.0400 207,450 +0.00(+8.11%)
Dec 28, 2012 0.0339 0.0385 0.0339 0.0370 334,189 +0.00(+8.82%)
Dec 27, 2012 0.0270 0.0380 0.0270 0.0340 572,032 +0.01(+28.30%)
Dec 26, 2012 0.0230 0.0265 0.0201 0.0265 409,500 +0.00(+6.00%)
Dec 24, 2012 0.0240 0.0250 0.0240 0.0250 65,868 -0.00(-5.66%)
Dec 21, 2012 0.0250 0.0279 0.0250 0.0265 119,220 +0.00(+3.92%)
Dec 20, 2012 0.0250 0.0255 0.0250 0.0255 2,000 +0.00(+2.00%)
Dec 19, 2012 0.0260 0.0279 0.0220 0.0250 87,324 -0.00(-7.41%)
Dec 18, 2012 0.0285 0.0300 0.0270 0.0270 265,535 -0.00(-6.90%)
Dec 17, 2012 0.0290 0.0290 0.0290 0.0290 156,625 -0.00(-3.33%)
Dec 14, 2012 0.0270 0.0300 0.0270 0.0300 62,281 +0.00(+7.14%)
Dec 12, 2012 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Dec 11, 2012 0.0260 0.0270 0.0260 0.0270 70,400 -0.00(-0.37%)
Dec 10, 2012 0.0260 0.0275 0.0260 0.0271 138,000 -0.00(-9.67%)
Dec 07, 2012 0.0260 0.0490 0.0260 0.0300 234,500 +0.00(+5.26%)
Dec 06, 2012 0.0255 0.0285 0.0255 0.0285 391,568 +0.00(+11.76%)
Dec 05, 2012 0.0260 0.0280 0.0250 0.0255 76,949 +0.00(+6.25%)
Dec 04, 2012 0.0210 0.0245 0.0210 0.0240 413,500 +0.00(+14.29%)
Nov 30, 2012 0.0190 0.0220 0.0190 0.0210 136,000 -0.00(-18.60%)
Nov 29, 2012 0.0162 0.0258 0.0162 0.0258 401,425 +0.01(+35.79%)
Nov 28, 2012 0.0160 0.0190 0.0160 0.0190 91,302 +0.00(+18.75%)
Nov 26, 2012 0.0160 0.0160 0.0160 0 -0.00(-17.95%)
Nov 21, 2012 0.0195 0.0195 0.0195 0 +0.00(+11.43%)
Nov 20, 2012 0.0175 0.0175 0.0175 0.0175 9,700 +0.00(+2.94%)
Nov 16, 2012 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Nov 15, 2012 0.0200 0.0200 0.0190 0.0190 44,444 -0.00(-9.52%)
Nov 14, 2012 0.0210 0.0210 0.0210 0.0210 1,500 +0.00(+5.00%)
Nov 13, 2012 0.0210 0.0210 0.0200 0.0200 109,983 -0.00(-18.37%)
Nov 12, 2012 0.0219 0.0245 0.0219 0.0245 50,000 +0.01(+28.95%)
Nov 09, 2012 0.0189 0.0190 0.0189 0.0190 40,000 +0.00(+35.71%)
Nov 07, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Nov 06, 2012 0.0155 0.0160 0.0150 0.0150 105,000 +0.00(+0.00%)
Nov 05, 2012 0.0190 0.0195 0.0150 0.0150 637,100 -0.01(-30.23%)
Nov 02, 2012 0.0215 0.0215 0.0190 0.0215 329,000 +0.01(+43.33%)
Oct 31, 2012 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Oct 26, 2012 0.0110 0.0110 0.0110 0 -0.01(-31.68%)
Oct 25, 2012 0.0130 0.0161 0.0130 0.0161 5,111 +0.00(+0.62%)
Oct 23, 2012 0.0160 0.0160 0.0160 0 -0.00(-15.34%)
Oct 19, 2012 0.0175 0.0189 0.0175 0.0189 51,111 +0.00(+9.88%)
Oct 16, 2012 0.0172 0.0172 0.0172 0.0172 0 -0.00(-1.71%)
Oct 15, 2012 0.0180 0.0180 0.0130 0.0175 1,480,065 +0.00(+4.17%)
Oct 12, 2012 0.0242 0.0242 0.0150 0.0168 1,115,597 -0.00(-20.00%)
Oct 11, 2012 0.0182 0.0210 0.0182 0.0210 204,111 -0.00(-15.32%)
Oct 10, 2012 0.0248 0.0248 0.0248 0.0248 1,111 +0.00(+24.00%)
Oct 09, 2012 0.0182 0.0200 0.0182 0.0200 5,611 -0.00(-13.04%)
Oct 08, 2012 0.0210 0.0230 0.0182 0.0230 253,222 -0.00(-7.26%)
Oct 06, 2012 0.0220 0.0248 0.0216 0.0248 152,223 +0.00(+0.00%)
Oct 05, 2012 0.0220 0.0248 0.0216 0.0248 152,223 +0.00(+12.73%)
Oct 04, 2012 0.0219 0.0220 0.0219 0.0220 20,900 -0.00(-12.00%)
Oct 03, 2012 0.0219 0.0250 0.0219 0.0250 91,111 +0.00(+15.74%)
Oct 02, 2012 0.0220 0.0220 0.0216 0.0216 101,111 -0.00(-12.55%)
Oct 01, 2012 0.0200 0.0247 0.0200 0.0247 6,111 +0.00(+23.50%)
Sep 28, 2012 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-9.09%)
Sep 25, 2012 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Sep 24, 2012 0.0171 0.0220 0.0171 0.0220 77,111 +0.00(+10.00%)
Sep 21, 2012 0.0200 0.0200 0.0200 0.0200 1,111 +0.00(+1.01%)
Sep 20, 2012 0.0198 0.0198 0.0198 0.0198 100 -0.00(-5.71%)
Sep 19, 2012 0.0215 0.0215 0.0200 0.0210 106,054 -0.01(-21.93%)
Sep 18, 2012 0.0210 0.0269 0.0210 0.0269 57,111 +0.00(+8.03%)
Sep 14, 2012 0.0249 0.0249 0.0249 0 -0.00(-6.74%)
Sep 11, 2012 0.0267 0.0267 0.0267 0 -0.00(-0.74%)
Sep 10, 2012 0.0269 0.0269 0.0269 0.0269 1,111 +0.01(+57.31%)
Sep 07, 2012 0.0269 0.0269 0.0171 0.0171 14,200 -0.01(-36.67%)
Sep 05, 2012 0.0270 0.0270 0.0270 0 +0.01(+35.00%)
Sep 04, 2012 0.0272 0.0272 0.0200 0.0200 5,500 -0.01(-27.01%)
Aug 31, 2012 0.0244 0.0274 0.0244 0.0274 285,000 +0.00(+9.60%)
Aug 30, 2012 0.0250 0.0250 0.0250 0.0250 1,111 +0.00(+19.05%)
Aug 28, 2012 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Aug 27, 2012 0.0200 0.0250 0.0200 0.0240 126,111 -0.00(-2.04%)
Aug 24, 2012 0.0200 0.0245 0.0200 0.0245 83,111 +0.00(+22.50%)
Aug 23, 2012 0.0199 0.0200 0.0195 0.0200 61,389 +0.00(+0.50%)
Aug 22, 2012 0.0199 0.0199 0.0199 0.0199 1,111 +0.00(+13.71%)
Aug 21, 2012 0.0160 0.0175 0.0160 0.0175 6,112 +0.00(+9.38%)
Aug 17, 2012 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 16, 2012 0.0160 0.0160 0.0160 0.0160 40,500 +0.00(+0.00%)
Aug 15, 2012 0.0160 0.0160 0.0160 0.0160 55,000 +0.00(+0.00%)
Aug 14, 2012 0.0175 0.0175 0.0160 0.0160 74,286 -0.00(-5.88%)
Aug 13, 2012 0.0150 0.0170 0.0150 0.0170 160,000 -0.01(-32.00%)
Aug 11, 2012 0.0250 0.0250 0.0250 0.0250 1,111 +0.00(+0.00%)
Aug 10, 2012 0.0250 0.0250 0.0250 0.0250 1,111 +0.01(+63.40%)
Aug 08, 2012 0.0153 0.0153 0.0153 0 -0.01(-43.12%)
Aug 06, 2012 0.0269 0.0269 0.0269 0 +0.00(+22.27%)
Aug 03, 2012 0.0170 0.0220 0.0101 0.0220 133,200 -0.01(-19.12%)
Aug 02, 2012 0.0272 0.0272 0.0272 0.0272 1,111 +0.01(+47.03%)
Aug 01, 2012 0.0270 0.0270 0.0185 0.0185 54,708 -0.01(-32.23%)
Jul 31, 2012 0.0230 0.0273 0.0181 0.0273 90,700 -0.00(-1.44%)
Jul 30, 2012 0.0277 0.0277 0.0277 0.0277 5,000 +0.00(+1.09%)
Jul 25, 2012 0.0274 0.0274 0.0274 0 -0.00(-4.53%)
Jul 24, 2012 0.0180 0.0290 0.0180 0.0287 53,011 +0.00(+20.08%)
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.