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 (%)
Jun 30, 2014 0.0685 0.0820 0.0685 0.0820 30,200 +0.01(+17.14%)
Jun 27, 2014 0.0700 0.0700 0.0700 0.0700 3,250 -0.01(-14.63%)
Jun 26, 2014 0.0820 0.0820 0.0820 0.0820 671 +0.00(+0.00%)
Jun 25, 2014 0.0808 0.0820 0.0808 0.0820 15,000 -0.00(-0.12%)
Jun 24, 2014 0.0724 0.0821 0.0701 0.0821 108,485 +0.00(+0.12%)
Jun 20, 2014 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Jun 19, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 18, 2014 0.0730 0.0800 0.0730 0.0800 105,000 +0.00(+0.00%)
Jun 17, 2014 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 16, 2014 0.0800 0.0800 0.0701 0.0800 213,400 -0.00(-2.44%)
Jun 13, 2014 0.0820 0.0820 0.0810 0.0820 9,200 +0.00(+0.00%)
Jun 12, 2014 0.0700 0.0820 0.0600 0.0820 188,800 +0.00(+2.50%)
Jun 10, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2014 0.0800 0.0800 0.0800 0.0800 105 +0.00(+0.00%)
Jun 03, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Jun 02, 2014 0.0820 0.0820 0.0816 0.0820 423,873 +0.00(+0.00%)
May 30, 2014 0.0820 0.0820 0.0820 0.0820 55,000 +0.00(+0.00%)
May 29, 2014 0.0820 0.0820 0.0820 0.0820 154,000 +0.00(+0.00%)
May 28, 2014 0.0820 0.0845 0.0820 0.0820 249,327 -0.01(-6.82%)
May 27, 2014 0.0880 0.0880 0.0880 0.0880 16,700 +0.00(+0.00%)
May 22, 2014 0.0880 0.0880 0.0880 0 +0.00(+5.90%)
May 21, 2014 0.0821 0.0850 0.0820 0.0831 404,850 +0.00(+1.34%)
May 20, 2014 0.0875 0.0875 0.0820 0.0820 447,000 -0.01(-6.29%)
May 19, 2014 0.0875 0.0880 0.0875 0.0875 35,000 -0.00(-2.78%)
May 15, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.56%)
May 14, 2014 0.0875 0.0895 0.0875 0.0895 43,604 +0.00(+0.00%)
May 13, 2014 0.0875 0.0895 0.0875 0.0895 12,000 +0.00(+5.29%)
May 12, 2014 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.03%)
May 09, 2014 0.0895 0.0895 0.0895 0.0895 11,500 +0.00(+0.00%)
May 08, 2014 0.0895 0.0895 0.0850 0.0895 31,512 +0.00(+0.00%)
May 07, 2014 0.0820 0.0895 0.0820 0.0895 11,200 +0.00(+4.07%)
May 06, 2014 0.0860 0.0860 0.0860 0.0860 40,000 -0.00(-3.91%)
May 05, 2014 0.0895 0.0895 0.0895 0.0895 5,515 +0.00(+3.95%)
May 02, 2014 0.0895 0.0895 0.0861 0.0861 6,085 -0.00(-4.33%)
May 01, 2014 0.0900 0.0900 0.0900 0.0900 22,000 +0.01(+9.76%)
Apr 30, 2014 0.0820 0.0820 0.0820 0.0820 2,000 +0.00(+0.00%)
Apr 29, 2014 0.0900 0.0900 0.0820 0.0820 53,940 -0.01(-8.89%)
Apr 28, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 25, 2014 0.0890 0.0900 0.0850 0.0900 114,000 +0.00(+0.00%)
Apr 22, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 21, 2014 0.0890 0.0950 0.0890 0.0950 6,000 -0.00(-4.90%)
Apr 17, 2014 0.0999 0.0999 0.0999 0 +0.01(+7.42%)
Apr 16, 2014 0.0930 0.0930 0.0930 0.0930 10,000 -0.00(-2.11%)
Apr 15, 2014 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Apr 14, 2014 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Apr 11, 2014 0.0900 0.0950 0.0900 0.0950 0 +0.01(+7.83%)
Apr 10, 2014 0.0900 0.0900 0.0881 0.0881 13,000 -0.00(-2.11%)
Apr 09, 2014 0.0900 0.0900 0.0900 0.0900 237,515 +0.00(+1.12%)
Apr 08, 2014 0.0880 0.0940 0.0880 0.0890 210,000 -0.00(-3.26%)
Apr 07, 2014 0.0890 0.0920 0.0885 0.0920 49,200 +0.00(+3.37%)
Apr 04, 2014 0.0950 0.0950 0.0890 0.0890 0 -0.01(-6.32%)
Apr 03, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.00(-4.90%)
Apr 02, 2014 0.0850 0.0999 0.0850 0.0999 297,350 +0.01(+8.59%)
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.