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 31, 2019 0.0210 0.0245 0.0201 0.0245 89,800 +0.00(+6.52%)
Jul 30, 2019 0.0205 0.0238 0.0205 0.0230 97,647 +0.00(+4.55%)
Jul 29, 2019 0.0210 0.0220 0.0210 0.0220 30,479 +0.00(+0.00%)
Jul 26, 2019 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Jul 24, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 23, 2019 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0245 0.0245 0.0210 0.0230 18,550 +0.00(+9.00%)
Jul 19, 2019 0.0211 0.0211 0.0211 0.0211 4,800 -0.00(-5.38%)
Jul 17, 2019 0.0223 0.0223 0.0223 0 +0.00(+5.69%)
Jul 16, 2019 0.0211 0.0211 0.0211 0.0211 1,000 +0.00(+0.48%)
Jul 15, 2019 0.0210 0.0210 0.0210 0.0210 400 -0.00(-16.00%)
Jul 12, 2019 0.0200 0.0250 0.0200 0.0250 111,600 +0.00(+20.77%)
Jul 11, 2019 0.0207 0.0207 0.0207 0.0207 20,000 -0.00(-9.61%)
Jul 10, 2019 0.0200 0.0229 0.0200 0.0229 26,100 +0.00(+13.37%)
Jul 09, 2019 0.0200 0.0202 0.0200 0.0202 30,000 +0.00(+1.00%)
Jul 05, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
Jul 02, 2019 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
Jul 01, 2019 0.0239 0.0239 0.0239 0.0239 300 +0.00(+0.00%)
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%)
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.