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 (%)
Apr 29, 2016 0.0320 0.0320 0.0285 0.0319 126,500 +0.00(+2.90%)
Apr 28, 2016 0.0290 0.0310 0.0241 0.0310 47,200 -0.00(-3.13%)
Apr 27, 2016 0.0293 0.0320 0.0290 0.0320 4,200 +0.00(+3.23%)
Apr 26, 2016 0.0310 0.0310 0.0310 0.0310 12,163 +0.00(+0.00%)
Apr 25, 2016 0.0310 0.0310 0.0310 0.0310 35,000 +0.00(+3.33%)
Apr 22, 2016 0.0330 0.0330 0.0300 0.0300 24,000 -0.00(-9.09%)
Apr 21, 2016 0.0330 0.0330 0.0300 0.0330 56,000 +0.00(+0.00%)
Apr 20, 2016 0.0330 0.0330 0.0330 0.0330 3,000 +0.00(+9.63%)
Apr 19, 2016 0.0300 0.0340 0.0300 0.0301 106,000 -0.00(-8.79%)
Apr 18, 2016 0.0330 0.0330 0.0330 0.0330 8,700 +0.00(+6.45%)
Apr 15, 2016 0.0339 0.0340 0.0291 0.0310 65,000 -0.00(-8.55%)
Apr 14, 2016 0.0265 0.0339 0.0265 0.0339 103,300 -0.00(-3.14%)
Apr 13, 2016 0.0252 0.0350 0.0251 0.0350 66,000 +0.00(+0.00%)
Apr 12, 2016 0.0320 0.0350 0.0242 0.0350 98,249 -0.00(-2.78%)
Apr 11, 2016 0.0360 0.0360 0.0310 0.0360 15,000 +0.00(+0.00%)
Apr 08, 2016 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+2.86%)
Apr 07, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 06, 2016 0.0350 0.0380 0.0330 0.0350 110,300 -0.00(-7.89%)
Apr 01, 2016 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 31, 2016 0.0380 0.0380 0.0310 0.0380 10,000 +0.00(+0.00%)
Mar 30, 2016 0.0380 0.0380 0.0380 0.0380 3,000 +0.00(+3.83%)
Mar 29, 2016 0.0310 0.0380 0.0310 0.0366 8,800 -0.00(-1.08%)
Mar 28, 2016 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+0.00%)
Mar 24, 2016 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Mar 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Mar 21, 2016 0.0370 0.0370 0.0370 0.0370 20,000 +0.00(+5.71%)
Mar 18, 2016 0.0400 0.0400 0.0350 0.0350 32,096 +0.00(+0.00%)
Mar 17, 2016 0.0330 0.0400 0.0330 0.0350 199,000 +0.00(+0.00%)
Mar 16, 2016 0.0300 0.0350 0.0300 0.0350 19,900 +0.00(+0.00%)
Mar 15, 2016 0.0280 0.0350 0.0280 0.0350 330,316 +0.01(+25.00%)
Mar 14, 2016 0.0250 0.0280 0.0250 0.0280 10,684 -0.00(-3.45%)
Mar 11, 2016 0.0280 0.0290 0.0280 0.0290 104,000 +0.00(+0.00%)
Mar 09, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Mar 08, 2016 0.0280 0.0280 0.0280 0.0280 15,000 +0.00(+0.00%)
Mar 04, 2016 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Mar 03, 2016 0.0270 0.0270 0.0270 0.0270 2,000 -0.00(-3.57%)
Mar 01, 2016 0.0280 0.0280 0.0280 0 -0.00(-6.35%)
Feb 29, 2016 0.0260 0.0299 0.0260 0.0299 80,451 +0.00(+9.12%)
Feb 26, 2016 0.0300 0.0301 0.0274 0.0274 183,200 -0.00(-5.52%)
Feb 25, 2016 0.0250 0.0290 0.0249 0.0290 89,550 -0.00(-3.01%)
Feb 24, 2016 0.0250 0.0299 0.0250 0.0299 30,000 +0.00(+3.10%)
Feb 23, 2016 0.0280 0.0300 0.0279 0.0290 233,305 -0.00(-8.52%)
Feb 22, 2016 0.0340 0.0400 0.0301 0.0317 55,801 -0.00(-6.76%)
Feb 19, 2016 0.0300 0.0350 0.0300 0.0340 151,142 +0.00(+13.33%)
Feb 18, 2016 0.0270 0.0320 0.0260 0.0300 278,073 -0.00(-2.94%)
Feb 16, 2016 0.0309 0.0309 0.0309 0 +0.00(+3.66%)
Feb 12, 2016 0.0298 0.0298 0.0298 0 +0.00(+2.83%)
Feb 11, 2016 0.0249 0.0290 0.0249 0.0290 31,512 +0.00(+0.00%)
Feb 09, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 08, 2016 0.0290 0.0290 0.0290 0.0290 5,000 +0.01(+22.88%)
Feb 05, 2016 0.0235 0.0290 0.0235 0.0236 172,038 -0.00(-15.71%)
Feb 04, 2016 0.0290 0.0290 0.0280 0.0280 29,000 -0.00(-3.45%)
Feb 02, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 01, 2016 0.0290 0.0320 0.0290 0.0290 27,000 +0.00(+0.00%)
Jan 29, 2016 0.0206 0.0290 0.0206 0.0290 25,350 +0.00(+0.00%)
Jan 27, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 26, 2016 0.0260 0.0290 0.0260 0.0290 29,000 +0.00(+11.54%)
Jan 25, 2016 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Jan 22, 2016 0.0250 0.0290 0.0250 0.0260 17,001 +0.00(+4.00%)
Jan 21, 2016 0.0246 0.0250 0.0246 0.0250 177,500 -0.00(-13.79%)
Jan 20, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Jan 19, 2016 0.0290 0.0290 0.0290 0.0290 5,000 +0.00(+5.84%)
Jan 14, 2016 0.0274 0.0274 0.0274 0 -0.00(-5.52%)
Jan 12, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 08, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 06, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 05, 2016 0.0290 0.0290 0.0290 0.0290 4,000 +0.00(+0.00%)
Jan 04, 2016 0.0230 0.0290 0.0230 0.0290 11,000 +0.00(+0.00%)
Dec 31, 2015 0.0290 0.0290 0.0290 0 +0.00(+15.54%)
Dec 30, 2015 0.0240 0.0251 0.0240 0.0251 13,000 +0.00(+9.13%)
Dec 29, 2015 0.0218 0.0260 0.0218 0.0230 203,454 +0.00(+1.77%)
Dec 28, 2015 0.0207 0.0260 0.0207 0.0226 505,900 -0.00(-13.08%)
Dec 23, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 22, 2015 0.0240 0.0260 0.0240 0.0260 122,000 +0.00(+13.04%)
Dec 21, 2015 0.0241 0.0299 0.0230 0.0230 321,700 -0.00(-4.56%)
Dec 18, 2015 0.0250 0.0251 0.0241 0.0241 76,120 -0.00(-2.90%)
Dec 17, 2015 0.0240 0.0299 0.0240 0.0248 127,000 -0.00(-0.72%)
Dec 16, 2015 0.0300 0.0300 0.0236 0.0250 114,000 -0.00(-16.67%)
Dec 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Dec 11, 2015 0.0295 0.0295 0.0295 0.0295 350 -0.00(-1.67%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Dec 08, 2015 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0270 0.0273 0.0270 0.0270 5,100 -0.00(-2.42%)
Dec 04, 2015 0.0271 0.0277 0.0271 0.0277 11,090 -0.00(-7.77%)
Dec 03, 2015 0.0260 0.0300 0.0260 0.0300 350,800 +0.00(+15.38%)
Dec 02, 2015 0.0260 0.0260 0.0260 0.0260 15,750 +0.00(+6.12%)
Dec 01, 2015 0.0245 0.0245 0.0245 0.0245 200,000 -0.00(-5.77%)
Nov 30, 2015 0.0280 0.0280 0.0250 0.0260 922,200 -0.00(-7.14%)
Nov 25, 2015 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 24, 2015 0.0260 0.0280 0.0240 0.0280 170,026 +0.00(+12.00%)
Nov 23, 2015 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-10.71%)
Nov 20, 2015 0.0280 0.0295 0.0280 0.0280 106,982 +0.00(+0.00%)
Nov 19, 2015 0.0270 0.0290 0.0270 0.0280 133,800 +0.00(+7.69%)
Nov 17, 2015 0.0260 0.0260 0.0260 0 +0.01(+28.71%)
Nov 16, 2015 0.0250 0.0250 0.0202 0.0202 134,000 -0.00(-17.21%)
Nov 13, 2015 0.0208 0.0244 0.0202 0.0244 33,000 +0.00(+10.91%)
Nov 12, 2015 0.0220 0.0220 0.0220 0.0220 18,000 +0.00(+8.91%)
Nov 11, 2015 0.0210 0.0210 0.0202 0.0202 57,800 -0.00(-14.33%)
Nov 10, 2015 0.0244 0.0244 0.0236 0.0236 1,400 +0.00(+2.52%)
Nov 09, 2015 0.0221 0.0230 0.0220 0.0230 186,000 +0.00(+15.00%)
Nov 06, 2015 0.0244 0.0244 0.0155 0.0200 323,600 -0.00(-17.97%)
Nov 05, 2015 0.0250 0.0250 0.0244 0.0244 44,000 -0.00(-2.48%)
Nov 04, 2015 0.0280 0.0280 0.0250 0.0250 184,050 +0.00(+0.00%)
Nov 03, 2015 0.0250 0.0250 0.0250 0.0250 13,600 -0.00(-16.67%)
Nov 02, 2015 0.0300 0.0300 0.0300 0.0300 8,700 +0.00(+15.83%)
Oct 30, 2015 0.0259 0.0340 0.0259 0.0259 28,600 -0.01(-16.77%)
Oct 27, 2015 0.0311 0.0311 0.0311 0 -0.00(-2.75%)
Oct 23, 2015 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-3.60%)
Oct 20, 2015 0.0311 0.0311 0.0311 0 -0.00(-8.47%)
Oct 16, 2015 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 15, 2015 0.0330 0.0340 0.0290 0.0340 19,206 +0.00(+4.23%)
Oct 14, 2015 0.0252 0.0340 0.0252 0.0326 362,350 -0.00(-1.15%)
Oct 12, 2015 0.0330 0.0330 0.0330 0 +0.01(+22.68%)
Oct 08, 2015 0.0269 0.0269 0.0269 0 +0.00(+7.17%)
Oct 07, 2015 0.0332 0.0540 0.0216 0.0251 213,470 -0.00(-8.06%)
Oct 06, 2015 0.0332 0.0332 0.0272 0.0273 14,150 -0.01(-17.77%)
Oct 05, 2015 0.0332 0.0332 0.0332 0.0332 4,400 +0.00(+0.00%)
Oct 02, 2015 0.0332 0.0332 0.0332 0.0332 5,000 -0.00(-2.06%)
Sep 30, 2015 0.0339 0.0339 0.0339 0 +0.01(+35.06%)
Sep 29, 2015 0.0260 0.0270 0.0245 0.0251 31,400 -0.00(-8.73%)
Sep 28, 2015 0.0301 0.0309 0.0252 0.0275 193,100 -0.00(-14.65%)
Sep 24, 2015 0.0322 0.0322 0.0322 0 -0.00(-1.83%)
Sep 23, 2015 0.0340 0.0340 0.0328 0.0328 10,000 -0.00(-6.23%)
Sep 21, 2015 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Sep 18, 2015 0.0212 0.0320 0.0212 0.0320 42,030 +0.00(+6.67%)
Sep 16, 2015 0.0300 0.0300 0.0300 20 +0.00(+12.78%)
Sep 15, 2015 0.0266 0.0266 0.0212 0.0266 246,000 -0.02(-38.14%)
Sep 11, 2015 0.0430 0.0430 0.0430 0 +0.01(+47.56%)
Sep 10, 2015 0.0299 0.0299 0.0291 0.0291 66,000 -0.00(-0.14%)
Sep 03, 2015 0.0292 0.0292 0.0292 0 -0.00(-2.73%)
Sep 01, 2015 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Aug 31, 2015 0.0347 0.0350 0.0305 0.0310 172,729 -0.00(-6.63%)
Aug 28, 2015 0.0253 0.0340 0.0250 0.0332 396,200 +0.00(+1.47%)
Aug 27, 2015 0.0281 0.0339 0.0280 0.0327 90,278 +0.00(+7.28%)
Aug 26, 2015 0.0339 0.0339 0.0280 0.0305 140,000 -0.00(-1.61%)
Aug 24, 2015 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
Aug 21, 2015 0.0330 0.0370 0.0330 0.0330 78,400 +0.00(+0.00%)
Aug 20, 2015 0.0301 0.0369 0.0301 0.0330 58,000 -0.00(-10.57%)
Aug 18, 2015 0.0369 0.0369 0.0369 0 -0.00(-0.35%)
Aug 14, 2015 0.0370 0.0370 0.0370 0 +0.00(+0.08%)
Aug 12, 2015 0.0370 0.0370 0.0370 0 +0.01(+23.33%)
Aug 11, 2015 0.0275 0.0429 0.0275 0.0300 75,400 +0.01(+30.43%)
Aug 10, 2015 0.0430 0.0430 0.0230 0.0230 73,400 -0.02(-44.34%)
Aug 06, 2015 0.0413 0.0413 0.0413 0 +0.00(+7.72%)
Aug 05, 2015 0.0399 0.0399 0.0384 0.0384 6,000 -0.00(-4.10%)
Jul 31, 2015 0.0400 0.0400 0.0400 0 -0.00(-6.54%)
Jul 30, 2015 0.0314 0.0435 0.0250 0.0428 303,588 +0.01(+22.29%)
Jul 24, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 23, 2015 0.0281 0.0300 0.0221 0.0300 117,340 -0.00(-3.23%)
Jul 22, 2015 0.0341 0.0390 0.0310 0.0310 67,300 -0.01(-20.51%)
Jul 21, 2015 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Jul 17, 2015 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jul 16, 2015 0.0373 0.0390 0.0373 0.0390 240 +0.00(+0.00%)
Jul 15, 2015 0.0359 0.0390 0.0150 0.0390 599,000 +0.00(+0.00%)
Jul 13, 2015 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jul 10, 2015 0.0400 0.0400 0.0380 0.0380 10,000 +0.00(+0.00%)
Jul 09, 2015 0.0360 0.0400 0.0355 0.0380 35,500 +0.00(+8.26%)
Jul 08, 2015 0.0351 0.0351 0.0351 0.0351 7,556 -0.01(-22.00%)
Jul 07, 2015 0.0485 0.0485 0.0450 0 -0.00(-7.25%)
Jul 02, 2015 0.0485 0.0485 0.0485 0 -0.01(-11.78%)
Jun 30, 2015 0.0550 0.0550 0.0550 0 +0.01(+27.85%)
Jun 29, 2015 0.0430 0.0430 0.0430 0.0430 2,000 -0.00(-4.40%)
Jun 25, 2015 0.0450 0.0450 0.0450 0 +0.00(+4.41%)
Jun 24, 2015 0.0431 0.0438 0.0431 0.0431 32,000 -0.00(-4.22%)
Jun 23, 2015 0.0460 0.0460 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 22, 2015 0.0351 0.0500 0.0351 0.0450 12,123 +0.00(+0.00%)
Jun 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 17, 2015 0.0442 0.0450 0.0442 0.0450 55,000 +0.00(+0.00%)
Jun 16, 2015 0.0494 0.0494 0.0450 0.0450 13,500 -0.00(-8.91%)
Jun 15, 2015 0.0446 0.0494 0.0446 0.0494 39,000 +0.01(+13.56%)
Jun 12, 2015 0.0424 0.0435 0.0424 0.0435 20,000 -0.00(-3.33%)
Jun 11, 2015 0.0450 0.0450 0.0430 0.0450 30,000 -0.00(-8.24%)
Jun 10, 2015 0.0490 0.0490 0.0490 0.0490 3,075 +0.00(+5.46%)
Jun 09, 2015 0.0493 0.0500 0.0465 0.0465 48,056 -0.00(-7.00%)
Jun 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2015 0.0500 0.0500 0.0500 0.0500 900 +0.00(+6.52%)
Jun 03, 2015 0.0490 0.0500 0.0466 0.0469 104,800 -0.00(-6.12%)
May 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 27, 2015 0.0450 0.0450 0.0450 0 -0.00(-6.87%)
May 26, 2015 0.0510 0.0510 0.0410 0.0483 112,000 -0.00(-3.36%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 21, 2015 0.0425 0.0450 0.0425 0.0450 17,768 -0.00(-0.22%)
May 20, 2015 0.0488 0.0488 0.0451 0.0451 58,332 -0.00(-6.04%)
May 19, 2015 0.0480 0.0480 0.0480 0.0480 8,900 -0.00(-7.69%)
May 18, 2015 0.0579 0.0579 0.0520 0.0520 14,100 -0.00(-7.04%)
May 14, 2015 0.0559 0.0559 0.0559 0 -0.00(-2.92%)
May 12, 2015 0.0576 0.0576 0.0576 0 -0.00(-0.66%)
May 11, 2015 0.0549 0.0600 0.0539 0.0580 121,540 +0.00(+7.37%)
May 08, 2015 0.0551 0.0551 0.0501 0.0540 80,100 -0.01(-9.97%)
May 07, 2015 0.0559 0.0600 0.0559 0.0600 170,000 +0.01(+19.95%)
May 06, 2015 0.0503 0.0503 0.0500 0.0500 290,000 -0.00(-0.36%)
May 05, 2015 0.0502 0.0520 0.0502 0.0502 45,500 +0.00(+0.00%)
May 04, 2015 0.0502 0.0625 0.0502 0.0502 149,259 -0.01(-19.68%)
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.