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

Cavitation Technologies Inc (OP: CVAT )

0.0115 -0.0001 (-0.86%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
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%)
May 01, 2015 0.0625 0.0625 0.0625 0.0625 14,598 +0.00(+2.46%)
Apr 30, 2015 0.0600 0.0610 0.0575 0.0610 76,300 +0.00(+1.67%)
Apr 29, 2015 0.0575 0.0600 0.0570 0.0600 213,300 +0.00(+3.45%)
Apr 28, 2015 0.0580 0.0588 0.0580 0.0580 87,400 -0.00(-0.85%)
Apr 27, 2015 0.0570 0.0600 0.0570 0.0585 152,300 +0.01(+10.69%)
Apr 24, 2015 0.0600 0.0600 0.0511 0.0529 107,800 -0.01(-11.92%)
Apr 23, 2015 0.0570 0.0600 0.0550 0.0600 260,397 +0.00(+5.26%)
Apr 22, 2015 0.0570 0.0570 0.0570 0.0570 470 -0.00(-1.76%)
Apr 21, 2015 0.0549 0.0600 0.0549 0.0580 63,900 +0.00(+6.46%)
Apr 20, 2015 0.0540 0.0545 0.0540 0.0545 141,206 +0.00(+9.00%)
Apr 16, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+2.61%)
Apr 13, 2015 0.0426 0.0550 0.0426 0.0536 157,390 +0.00(+7.20%)
Apr 10, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 09, 2015 0.0531 0.0539 0.0500 0.0500 26,450 -0.00(-7.41%)
Apr 07, 2015 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Apr 06, 2015 0.0498 0.0500 0.0495 0.0500 50,200 +0.00(+0.40%)
Apr 02, 2015 0.0498 0.0498 0.0498 0 -0.00(-0.40%)
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.