Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavitation Technologies Inc (OP: CVAT )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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 (%)
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%)
May 01, 2019 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
Apr 30, 2019 0.0209 0.0250 0.0209 0.0250 60,000 +0.00(+9.17%)
Apr 29, 2019 0.0257 0.0257 0.0199 0.0229 623,750 -0.00(-11.24%)
Apr 25, 2019 0.0258 0.0258 0.0258 0 +0.00(+12.17%)
Apr 23, 2019 0.0230 0.0230 0.0230 0 -0.00(-11.20%)
Apr 22, 2019 0.0236 0.0259 0.0190 0.0259 145,000 +0.00(+22.17%)
Apr 18, 2019 0.0260 0.0260 0.0212 0.0212 50,000 -0.00(-15.20%)
Apr 17, 2019 0.0236 0.0259 0.0236 0.0250 30,000 +0.00(+8.70%)
Apr 16, 2019 0.0221 0.0230 0.0221 0.0230 20,000 +0.00(+0.00%)
Apr 15, 2019 0.0236 0.0260 0.0211 0.0230 135,000 +0.00(+7.98%)
Apr 12, 2019 0.0212 0.0260 0.0212 0.0213 189,000 -0.01(-19.62%)
Apr 11, 2019 0.0239 0.0265 0.0239 0.0265 40,000 +0.00(+0.00%)
Apr 10, 2019 0.0264 0.0265 0.0263 0.0265 25,000 +0.00(+0.00%)
Apr 09, 2019 0.0226 0.0265 0.0226 0.0265 44,000 +0.00(+1.92%)
Apr 08, 2019 0.0260 0.0260 0.0260 0.0260 25,500 -0.00(-1.89%)
Apr 05, 2019 0.0240 0.0270 0.0230 0.0265 212,000 +0.00(+1.92%)
Apr 03, 2019 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
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.