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, 2017 0.0356 0.0356 0.0356 0.0356 300 -0.00(-10.78%)
Jun 29, 2017 0.0399 0.0399 0.0399 0.0399 50,000 +0.00(+2.05%)
Jun 28, 2017 0.0357 0.0400 0.0357 0.0391 90,500 -0.00(-2.25%)
Jun 27, 2017 0.0390 0.0400 0.0355 0.0400 92,900 +0.00(+2.56%)
Jun 26, 2017 0.0380 0.0400 0.0375 0.0390 144,550 +0.00(+6.85%)
Jun 23, 2017 0.0355 0.0398 0.0355 0.0365 127,600 -0.00(-8.29%)
Jun 22, 2017 0.0398 0.0398 0.0398 0.0398 300 -0.00(-0.50%)
Jun 21, 2017 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+0.00%)
Jun 20, 2017 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.10%)
Jun 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.94%)
Jun 15, 2017 0.0400 0.0400 0.0392 0.0392 20,000 -0.00(-0.76%)
Jun 13, 2017 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Jun 09, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2017 0.0399 0.0400 0.0399 0.0400 25,000 +0.00(+0.25%)
Jun 07, 2017 0.0369 0.0399 0.0363 0.0399 59,000 -0.00(-0.25%)
Jun 06, 2017 0.0362 0.0400 0.0362 0.0400 85,500 +0.00(+0.00%)
Jun 05, 2017 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+0.00%)
Jun 02, 2017 0.0380 0.0420 0.0380 0.0400 98,700 -0.00(-4.76%)
Jun 01, 2017 0.0419 0.0420 0.0392 0.0420 70,000 +0.00(+0.00%)
May 31, 2017 0.0400 0.0420 0.0400 0.0420 65,000 +0.00(+0.00%)
May 30, 2017 0.0410 0.0420 0.0395 0.0420 260,000 +0.00(+5.00%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 68,335 -0.00(-4.76%)
May 25, 2017 0.0425 0.0425 0.0376 0.0420 145,200 +0.00(+0.00%)
May 23, 2017 0.0420 0.0420 0.0420 0 -0.00(-1.18%)
May 22, 2017 0.0400 0.0425 0.0400 0.0425 121,799 +0.00(+6.25%)
May 19, 2017 0.0400 0.0425 0.0330 0.0400 165,000 -0.00(-5.88%)
May 18, 2017 0.0400 0.0423 0.0400 0.0425 110,815 +0.00(+0.00%)
May 17, 2017 0.0400 0.0425 0.0400 0.0425 56,200 +0.00(+1.19%)
May 16, 2017 0.0415 0.0425 0.0382 0.0420 276,514 +0.01(+20.00%)
May 15, 2017 0.0415 0.0415 0.0350 0.0350 351,468 -0.00(-12.50%)
May 12, 2017 0.0403 0.0405 0.0395 0.0400 67,700 +0.00(+0.00%)
May 11, 2017 0.0386 0.0400 0.0386 0.0400 179,650 +0.00(+1.83%)
May 09, 2017 0.0393 0.0393 0.0393 0 +0.00(+6.28%)
May 08, 2017 0.0352 0.0380 0.0352 0.0370 166,000 -0.00(-10.94%)
May 04, 2017 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
May 03, 2017 0.0415 0.0415 0.0415 0.0415 500 +0.00(+0.22%)
May 02, 2017 0.0380 0.0414 0.0380 0.0414 7,500 +0.00(+8.97%)
May 01, 2017 0.0380 0.0415 0.0306 0.0380 85,225 -0.00(-8.43%)
Apr 28, 2017 0.0407 0.0415 0.0407 0.0415 60,000 +0.00(+0.00%)
Apr 26, 2017 0.0415 0.0415 0.0415 0 -0.00(-2.35%)
Apr 24, 2017 0.0425 0.0425 0.0425 0 +0.00(+8.97%)
Apr 21, 2017 0.0390 0.0390 0.0390 0.0390 58,100 +0.00(+0.00%)
Apr 20, 2017 0.0400 0.0400 0.0387 0.0390 115,000 -0.00(-0.51%)
Apr 19, 2017 0.0400 0.0400 0.0387 0.0392 99,000 -0.00(-2.00%)
Apr 18, 2017 0.0387 0.0400 0.0387 0.0400 55,000 +0.00(+6.67%)
Apr 17, 2017 0.0350 0.0400 0.0350 0.0375 428,490 -0.00(-1.32%)
Apr 13, 2017 0.0350 0.0380 0.0350 0.0380 122,055 +0.00(+8.57%)
Apr 12, 2017 0.0380 0.0380 0.0301 0.0350 134,200 -0.00(-7.89%)
Apr 11, 2017 0.0380 0.0380 0.0380 0.0380 74,357 +0.00(+2.70%)
Apr 10, 2017 0.0366 0.0370 0.0364 0.0370 93,500 +0.00(+0.54%)
Apr 06, 2017 0.0368 0.0368 0.0368 0 -0.00(-4.91%)
Apr 05, 2017 0.0370 0.0387 0.0354 0.0387 22,443 +0.00(+1.84%)
Apr 04, 2017 0.0349 0.0380 0.0315 0.0380 272,429 +0.01(+18.75%)
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.