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 (%)
Jul 29, 2016 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+14.89%)
Jul 28, 2016 0.0200 0.0280 0.0200 0.0235 98,535 -0.00(-16.07%)
Jul 26, 2016 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jul 25, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Jul 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+11.54%)
Jul 20, 2016 0.0260 0.0260 0.0260 0.0260 85,000 -0.00(-7.14%)
Jul 19, 2016 0.0160 0.0300 0.0160 0.0280 72,000 +0.00(+7.69%)
Jul 18, 2016 0.0284 0.0300 0.0260 0.0260 96,000 -0.01(-16.13%)
Jul 14, 2016 0.0310 0.0310 0.0310 0 +0.00(+2.28%)
Jul 13, 2016 0.0241 0.0340 0.0241 0.0303 13,000 -0.00(-8.15%)
Jul 12, 2016 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-2.94%)
Jul 08, 2016 0.0340 0.0340 0.0340 0 +0.00(+8.90%)
Jul 01, 2016 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Jun 29, 2016 0.0312 0.0312 0.0312 0 -0.00(-1.45%)
Jun 27, 2016 0.0317 0.0317 0.0317 0 -0.00(-4.00%)
Jun 23, 2016 0.0330 0.0330 0.0330 0 +0.00(+15.79%)
Jun 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.35%)
Jun 20, 2016 0.0280 0.0284 0.0250 0.0284 59,539 +0.00(+0.14%)
Jun 17, 2016 0.0284 0.0284 0.0284 0.0284 3,000 +0.00(+13.44%)
Jun 16, 2016 0.0310 0.0310 0.0250 0.0250 69,943 -0.01(-20.43%)
Jun 14, 2016 0.0314 0.0314 0.0314 0 +0.00(+8.27%)
Jun 13, 2016 0.0251 0.0300 0.0251 0.0290 159,300 -0.00(-2.68%)
Jun 10, 2016 0.0251 0.0310 0.0251 0.0298 10,675 -0.00(-3.81%)
Jun 09, 2016 0.0300 0.0310 0.0290 0.0310 70,000 +0.00(+0.00%)
Jun 07, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.89%)
Jun 03, 2016 0.0298 0.0298 0.0298 0 -0.00(-3.74%)
Jun 02, 2016 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+0.00%)
May 31, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
May 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2016 0.0290 0.0300 0.0290 0.0300 73,500 +0.00(+3.45%)
May 25, 2016 0.0277 0.0290 0.0277 0.0290 52,700 +0.00(+4.54%)
May 24, 2016 0.0278 0.0278 0.0231 0.0277 18,096 -0.00(-0.93%)
May 23, 2016 0.0231 0.0300 0.0231 0.0280 43,500 -0.00(-6.67%)
May 20, 2016 0.0306 0.0306 0.0299 0.0300 22,000 -0.00(-9.09%)
May 19, 2016 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+6.45%)
May 18, 2016 0.0330 0.0330 0.0310 0.0310 23,336 -0.00(-6.06%)
May 17, 2016 0.0330 0.0330 0.0330 0.0330 5,000 -0.00(-13.16%)
May 13, 2016 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
May 12, 2016 0.0300 0.0380 0.0300 0.0300 164,320 +0.00(+0.00%)
May 11, 2016 0.0300 0.0320 0.0300 0.0300 80,880 +0.00(+0.00%)
May 10, 2016 0.0300 0.0300 0.0300 0.0300 3,300 +0.00(+0.00%)
May 09, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
May 06, 2016 0.0260 0.0300 0.0260 0.0260 74,000 -0.00(-13.33%)
May 05, 2016 0.0101 0.0300 0.0101 0.0300 13,000 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 03, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +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.