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 30, 2020 0.0111 0.0139 0.0111 0.0139 100,668 +0.00(+10.32%)
Apr 29, 2020 0.0128 0.0128 0.0126 0.0126 2,217 -0.00(-11.89%)
Apr 27, 2020 0.0143 0.0143 0.0143 0 +0.00(+7.52%)
Apr 24, 2020 0.0128 0.0146 0.0128 0.0133 255,600 -0.00(-4.32%)
Apr 23, 2020 0.0127 0.0139 0.0127 0.0139 14,450 +0.00(+5.30%)
Apr 21, 2020 0.0132 0.0132 0.0132 0 +0.00(+24.53%)
Apr 20, 2020 0.0110 0.0150 0.0106 0.0106 216,215 -0.00(-9.40%)
Apr 17, 2020 0.0170 0.0170 0.0111 0.0117 235,100 -0.00(-23.53%)
Apr 16, 2020 0.0140 0.0155 0.0112 0.0153 774,795 +0.00(+9.29%)
Apr 15, 2020 0.0150 0.0150 0.0110 0.0140 720,439 -0.00(-15.66%)
Apr 14, 2020 0.0139 0.0166 0.0139 0.0166 50,042 -0.00(-1.78%)
Apr 13, 2020 0.0147 0.0169 0.0147 0.0169 10,850 +0.00(+13.42%)
Apr 09, 2020 0.0147 0.0149 0.0130 0.0149 131,500 +0.00(+43.27%)
Apr 08, 2020 0.0124 0.0124 0.0104 0.0104 281,672 -0.00(-13.33%)
Apr 07, 2020 0.0150 0.0190 0.0112 0.0120 384,998 -0.01(-36.51%)
Apr 06, 2020 0.0174 0.0189 0.0174 0.0189 11,600 +0.00(+9.25%)
Apr 02, 2020 0.0173 0.0173 0.0173 0 -0.00(-3.89%)
Apr 01, 2020 0.0150 0.0180 0.0150 0.0180 27,102 +0.00(+28.57%)
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%)
Jan 02, 2020 0.0180 0.0250 0.0180 0.0180 331,604 -0.01(-28.00%)
Dec 31, 2019 0.0173 0.0250 0.0173 0.0250 20,000 +0.00(+8.70%)
Dec 30, 2019 0.0180 0.0230 0.0180 0.0230 113,891 +0.00(+21.05%)
Dec 27, 2019 0.0238 0.0238 0.0190 0.0190 31,000 -0.00(-19.15%)
Dec 26, 2019 0.0210 0.0235 0.0200 0.0235 153,958 +0.00(+23.68%)
Dec 24, 2019 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+5.56%)
Dec 23, 2019 0.0170 0.0180 0.0170 0.0180 102,000 -0.00(-5.26%)
Dec 20, 2019 0.0220 0.0250 0.0190 0.0190 21,500 -0.00(-15.56%)
Dec 18, 2019 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Dec 17, 2019 0.0250 0.0250 0.0200 0.0200 32,200 -0.00(-4.76%)
Dec 16, 2019 0.0200 0.0220 0.0200 0.0210 58,991 -0.01(-25.00%)
Dec 12, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 05, 2019 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Dec 04, 2019 0.0235 0.0235 0.0200 0.0200 13,185 -0.00(-16.67%)
Dec 03, 2019 0.0240 0.0240 0.0240 0.0240 750 +0.00(+14.29%)
Dec 02, 2019 0.0250 0.0250 0.0210 0.0210 29,010 -0.00(-16.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-10.71%)
Nov 27, 2019 0.0280 0.0280 0.0280 2 +0.00(+0.00%)
Nov 25, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 2,800 +0.00(+0.00%)
Nov 21, 2019 0.0275 0.0300 0.0275 0.0300 15,003 -0.00(-9.09%)
Nov 20, 2019 0.0300 0.0330 0.0300 0.0330 8,860 +0.00(+10.00%)
Nov 19, 2019 0.0299 0.0300 0.0293 0.0300 80,000 +0.00(+20.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0.0250 909 -0.00(-10.71%)
Nov 15, 2019 0.0250 0.0280 0.0250 0.0280 110,000 -0.00(-12.50%)
Nov 13, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 12, 2019 0.0346 0.0346 0.0282 0.0320 165,000 -0.00(-2.74%)
Nov 11, 2019 0.0300 0.0329 0.0300 0.0329 217,574 +0.00(+9.67%)
Nov 08, 2019 0.0310 0.0330 0.0283 0.0300 409,500 -0.00(-3.23%)
Nov 07, 2019 0.0310 0.0350 0.0305 0.0310 400,382 +0.00(+10.71%)
Nov 06, 2019 0.0305 0.0330 0.0280 0.0280 12,924 +0.00(+0.00%)
Nov 05, 2019 0.0315 0.0330 0.0280 0.0280 30,444 -0.00(-6.67%)
Nov 04, 2019 0.0280 0.0300 0.0280 0.0300 120,000 +0.00(+0.00%)
Nov 01, 2019 0.0280 0.0300 0.0280 0.0300 11,900 -0.00(-9.09%)
Oct 31, 2019 0.0300 0.0330 0.0300 0.0330 230,000 +0.00(+12.63%)
Oct 30, 2019 0.0320 0.0320 0.0293 0.0293 110,000 -0.00(-13.82%)
Oct 29, 2019 0.0330 0.0350 0.0310 0.0340 180,000 +0.00(+3.03%)
Oct 28, 2019 0.0300 0.0330 0.0300 0.0330 90,000 +0.00(+10.00%)
Oct 25, 2019 0.0330 0.0340 0.0275 0.0300 861,000 -0.00(-11.76%)
Oct 23, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 22, 2019 0.0325 0.0340 0.0325 0.0340 155,096 +0.00(+3.03%)
Oct 21, 2019 0.0320 0.0330 0.0280 0.0330 279,808 -0.00(-12.00%)
Oct 18, 2019 0.0350 0.0375 0.0340 0.0375 130,000 +0.00(+7.14%)
Oct 17, 2019 0.0320 0.0370 0.0320 0.0350 274,994 +0.00(+2.94%)
Oct 15, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 14, 2019 0.0340 0.0340 0.0330 0.0340 75,500 +0.00(+0.00%)
Oct 11, 2019 0.0340 0.0340 0.0302 0.0340 169,500 +0.00(+3.03%)
Oct 10, 2019 0.0310 0.0345 0.0305 0.0330 369,829 +0.00(+6.45%)
Oct 09, 2019 0.0305 0.0310 0.0305 0.0310 40,000 +0.00(+0.00%)
Oct 08, 2019 0.0305 0.0330 0.0300 0.0310 130,755 +0.00(+0.00%)
Oct 07, 2019 0.0275 0.0310 0.0275 0.0310 95,000 +0.01(+24.00%)
Oct 04, 2019 0.0290 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Oct 03, 2019 0.0300 0.0303 0.0300 0.0300 239,790 -0.00(-3.23%)
Oct 02, 2019 0.0305 0.0320 0.0305 0.0310 633,112 -0.00(-3.13%)
Oct 01, 2019 0.0340 0.0341 0.0305 0.0320 626,000 -0.00(-8.57%)
Sep 30, 2019 0.0326 0.0350 0.0300 0.0350 119,300 +0.00(+12.90%)
Sep 27, 2019 0.0310 0.0310 0.0310 0.0310 119,900 -0.00(-0.96%)
Sep 25, 2019 0.0313 0.0313 0.0313 0 +0.00(+0.97%)
Sep 24, 2019 0.0320 0.0320 0.0310 0.0310 180,000 -0.00(-3.13%)
Sep 23, 2019 0.0310 0.0320 0.0305 0.0320 167,425 +0.00(+0.00%)
Sep 20, 2019 0.0310 0.0320 0.0310 0.0320 60,000 -0.00(-3.90%)
Sep 19, 2019 0.0333 0.0333 0.0333 0.0333 110 +0.00(+5.71%)
Sep 18, 2019 0.0300 0.0320 0.0300 0.0315 135,000 +0.00(+1.61%)
Sep 17, 2019 0.0310 0.0310 0.0310 0.0310 1,041 -0.00(-6.91%)
Sep 16, 2019 0.0300 0.0333 0.0300 0.0333 185,000 +0.00(+10.63%)
Sep 13, 2019 0.0300 0.0301 0.0300 0.0301 35,000 +0.00(+0.33%)
Sep 12, 2019 0.0300 0.0359 0.0300 0.0300 364,400 +0.00(+0.00%)
Sep 11, 2019 0.0310 0.0310 0.0285 0.0300 148,367 -0.00(-3.23%)
Sep 10, 2019 0.0370 0.0370 0.0300 0.0310 203,331 +0.00(+0.00%)
Sep 09, 2019 0.0290 0.0310 0.0290 0.0310 153,500 +0.00(+0.00%)
Sep 06, 2019 0.0325 0.0369 0.0310 0.0310 123,200 -0.00(-5.78%)
Sep 05, 2019 0.0303 0.0369 0.0303 0.0329 276,400 -0.00(-0.30%)
Sep 04, 2019 0.0310 0.0332 0.0300 0.0330 521,500 +0.00(+6.45%)
Sep 03, 2019 0.0300 0.0340 0.0300 0.0310 396,925 -0.00(-11.43%)
Aug 30, 2019 0.0325 0.0350 0.0325 0.0350 190,000 +0.00(+2.94%)
Aug 29, 2019 0.0325 0.0355 0.0310 0.0340 245,000 -0.00(-2.86%)
Aug 28, 2019 0.0310 0.0375 0.0300 0.0350 293,100 +0.00(+9.38%)
Aug 27, 2019 0.0290 0.0350 0.0290 0.0320 573,333 +0.00(+3.23%)
Aug 26, 2019 0.0280 0.0325 0.0275 0.0310 631,200 +0.00(+6.90%)
Aug 23, 2019 0.0281 0.0290 0.0280 0.0290 41,000 -0.00(-3.33%)
Aug 22, 2019 0.0283 0.0300 0.0283 0.0300 125,433 -0.00(-7.69%)
Aug 21, 2019 0.0300 0.0325 0.0280 0.0325 226,000 +0.00(+7.62%)
Aug 20, 2019 0.0310 0.0310 0.0280 0.0302 205,319 +0.00(+0.67%)
Aug 19, 2019 0.0250 0.0300 0.0245 0.0300 681,614 +0.00(+16.28%)
Aug 16, 2019 0.0245 0.0280 0.0240 0.0258 175,100 +0.00(+5.31%)
Aug 15, 2019 0.0230 0.0245 0.0220 0.0245 45,159 +0.00(+0.82%)
Aug 14, 2019 0.0241 0.0243 0.0241 0.0243 12,500 -0.00(-0.82%)
Aug 13, 2019 0.0220 0.0245 0.0220 0.0245 108,749 +0.00(+22.50%)
Aug 12, 2019 0.0200 0.0200 0.0200 0.0200 5,950 -0.00(-6.98%)
Aug 09, 2019 0.0230 0.0230 0.0215 0.0215 30,000 -0.00(-6.52%)
Aug 08, 2019 0.0200 0.0230 0.0200 0.0230 114,022 +0.00(+12.20%)
Aug 06, 2019 0.0205 0.0205 0.0205 0 +0.00(+1.49%)
Aug 05, 2019 0.0200 0.0206 0.0200 0.0202 64,000 -0.00(-12.17%)
Aug 02, 2019 0.0205 0.0230 0.0205 0.0230 154,100 +0.00(+8.49%)
Aug 01, 2019 0.0215 0.0215 0.0200 0.0212 285,000 -0.00(-13.47%)
Jul 31, 2019 0.0210 0.0245 0.0201 0.0245 89,800 +0.00(+6.52%)
Jul 30, 2019 0.0205 0.0238 0.0205 0.0230 97,647 +0.00(+4.55%)
Jul 29, 2019 0.0210 0.0220 0.0210 0.0220 30,479 +0.00(+0.00%)
Jul 26, 2019 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Jul 24, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 23, 2019 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0245 0.0245 0.0210 0.0230 18,550 +0.00(+9.00%)
Jul 19, 2019 0.0211 0.0211 0.0211 0.0211 4,800 -0.00(-5.38%)
Jul 17, 2019 0.0223 0.0223 0.0223 0 +0.00(+5.69%)
Jul 16, 2019 0.0211 0.0211 0.0211 0.0211 1,000 +0.00(+0.48%)
Jul 15, 2019 0.0210 0.0210 0.0210 0.0210 400 -0.00(-16.00%)
Jul 12, 2019 0.0200 0.0250 0.0200 0.0250 111,600 +0.00(+20.77%)
Jul 11, 2019 0.0207 0.0207 0.0207 0.0207 20,000 -0.00(-9.61%)
Jul 10, 2019 0.0200 0.0229 0.0200 0.0229 26,100 +0.00(+13.37%)
Jul 09, 2019 0.0200 0.0202 0.0200 0.0202 30,000 +0.00(+1.00%)
Jul 05, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
Jul 02, 2019 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
Jul 01, 2019 0.0239 0.0239 0.0239 0.0239 300 +0.00(+0.00%)
Jun 28, 2019 0.0215 0.0245 0.0215 0.0239 50,800 -0.00(-2.45%)
Jun 27, 2019 0.0230 0.0270 0.0230 0.0245 125,794 +0.00(+6.52%)
Jun 26, 2019 0.0223 0.0230 0.0223 0.0230 110,000 -0.00(-4.17%)
Jun 25, 2019 0.0260 0.0260 0.0240 0.0240 40,000 +0.00(+0.00%)
Jun 24, 2019 0.0260 0.0260 0.0240 0.0240 121,000 +0.00(+0.00%)
Jun 21, 2019 0.0212 0.0260 0.0212 0.0240 43,000 -0.00(-7.69%)
Jun 20, 2019 0.0223 0.0260 0.0210 0.0260 140,000 +0.00(+4.00%)
Jun 19, 2019 0.0215 0.0250 0.0215 0.0250 20,030 -0.00(-7.41%)
Jun 17, 2019 0.0270 0.0270 0.0270 0 +0.00(+14.89%)
Jun 13, 2019 0.0235 0.0235 0.0235 0 -0.00(-0.42%)
Jun 11, 2019 0.0236 0.0236 0.0236 0 +0.00(+1.72%)
Jun 10, 2019 0.0232 0.0232 0.0232 0.0232 20,000 +0.00(+5.45%)
Jun 07, 2019 0.0200 0.0230 0.0200 0.0220 42,500 -0.00(-4.35%)
Jun 06, 2019 0.0230 0.0230 0.0230 0.0230 20,000 -0.00(-4.17%)
Jun 05, 2019 0.0240 0.0240 0.0231 0.0240 140,000 -0.00(-1.23%)
Jun 04, 2019 0.0228 0.0243 0.0227 0.0243 141,294 +0.00(+8.00%)
Jun 03, 2019 0.0214 0.0225 0.0214 0.0225 110,000 -0.00(-1.75%)
May 30, 2019 0.0229 0.0229 0.0229 0 -0.00(-0.43%)
May 29, 2019 0.0230 0.0243 0.0230 0.0230 180,000 -0.00(-5.35%)
May 28, 2019 0.0200 0.0243 0.0200 0.0243 66,768 +0.00(+21.50%)
May 24, 2019 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-18.37%)
May 23, 2019 0.0245 0.0245 0.0245 0.0245 10,000 +0.00(+22.50%)
May 22, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 21, 2019 0.0200 0.0210 0.0190 0.0200 80,398 -0.00(-4.76%)
May 20, 2019 0.0200 0.0210 0.0200 0.0210 111,720 -0.00(-7.89%)
May 17, 2019 0.0200 0.0230 0.0191 0.0228 65,000 -0.00(-0.44%)
May 16, 2019 0.0229 0.0229 0.0229 0.0229 83,930 -0.00(-1.29%)
May 15, 2019 0.0233 0.0233 0.0232 0.0232 20,000 -0.00(-0.43%)
May 14, 2019 0.0200 0.0245 0.0198 0.0233 70,431 +0.00(+16.50%)
May 13, 2019 0.0230 0.0230 0.0200 0.0200 341,188 -0.00(-19.68%)
May 10, 2019 0.0220 0.0249 0.0220 0.0249 82,000 +0.00(+13.18%)
May 09, 2019 0.0220 0.0220 0.0220 0.0220 3,000 -0.00(-4.35%)
May 08, 2019 0.0220 0.0249 0.0220 0.0230 165,000 -0.00(-7.63%)
May 07, 2019 0.0220 0.0249 0.0220 0.0249 100,000 +0.00(+13.18%)
May 06, 2019 0.0220 0.0220 0.0220 0.0220 90,000 +0.00(+0.00%)
May 03, 2019 0.0215 0.0220 0.0215 0.0220 90,000 +0.00(+0.00%)
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.