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, 2020 0.0140 0.0162 0.0130 0.0150 340,000 +0.00(+7.14%)
Jul 30, 2020 0.0137 0.0162 0.0136 0.0140 48,233 -0.00(-6.04%)
Jul 29, 2020 0.0163 0.0163 0.0131 0.0149 193,474 +0.00(+13.74%)
Jul 28, 2020 0.0127 0.0198 0.0127 0.0131 723,313 +0.00(+3.15%)
Jul 27, 2020 0.0160 0.0178 0.0115 0.0127 786,623 -0.01(-35.86%)
Jul 24, 2020 0.0225 0.0248 0.0142 0.0198 1,405,500 -0.00(-12.00%)
Jul 23, 2020 0.0127 0.0480 0.0127 0.0225 6,596,162 +0.01(+92.31%)
Jul 22, 2020 0.0117 0.0117 0.0117 0.0117 170 +0.00(+6.36%)
Jul 21, 2020 0.0109 0.0126 0.0109 0.0110 110,198 +0.00(+2.80%)
Jul 20, 2020 0.0107 0.0107 0.0086 0.0107 112,875 +0.00(+3.88%)
Jul 17, 2020 0.0106 0.0129 0.0103 0.0103 35,500 -0.00(-14.17%)
Jul 16, 2020 0.0094 0.0129 0.0088 0.0120 1,318,319 +0.00(+27.66%)
Jul 15, 2020 0.0094 0.0094 0.0094 0.0094 10,000 +0.00(+0.00%)
Jul 14, 2020 0.0094 0.0094 0.0094 0.0094 15,099 +0.00(+8.05%)
Jul 13, 2020 0.0080 0.0087 0.0080 0.0087 29,235 -0.00(-1.14%)
Jul 10, 2020 0.0088 0.0088 0.0088 0.0088 2,100 -0.00(-7.37%)
Jul 09, 2020 0.0083 0.0095 0.0083 0.0095 60,727 +0.00(+0.00%)
Jul 08, 2020 0.0080 0.0095 0.0075 0.0095 695,000 -0.00(-3.06%)
Jul 07, 2020 0.0098 0.0098 0.0098 0.0098 1,000 +0.00(+10.11%)
Jul 02, 2020 0.0089 0.0089 0.0089 0 +0.00(+14.10%)
Jul 01, 2020 0.0078 0.0089 0.0078 0.0078 26,250 -0.00(-17.02%)
Jun 30, 2020 0.0094 0.0109 0.0078 0.0094 71,490 +0.00(+22.08%)
Jun 29, 2020 0.0095 0.0096 0.0075 0.0077 375,690 -0.00(-18.95%)
Jun 26, 2020 0.0095 0.0108 0.0095 0.0095 14,500 -0.00(-12.84%)
Jun 24, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.93%)
Jun 23, 2020 0.0092 0.0108 0.0092 0.0108 1,000 +0.00(+0.00%)
Jun 22, 2020 0.0115 0.0115 0.0051 0.0108 1,118,685 -0.00(-20.59%)
Jun 19, 2020 0.0136 0.0136 0.0136 0.0136 10,000 +0.00(+7.94%)
Jun 17, 2020 0.0126 0.0126 0.0126 0 -0.00(-1.56%)
Jun 16, 2020 0.0119 0.0137 0.0119 0.0128 71,321 +0.00(+28.00%)
Jun 15, 2020 0.0126 0.0145 0.0083 0.0100 1,115,165 -0.00(-11.50%)
Jun 12, 2020 0.0126 0.0126 0.0113 0.0113 200 -0.00(-11.72%)
Jun 10, 2020 0.0128 0.0128 0.0128 0 -0.00(-13.51%)
Jun 09, 2020 0.0150 0.0150 0.0108 0.0148 224,455 +0.00(+11.28%)
Jun 08, 2020 0.0131 0.0133 0.0131 0.0133 12,000 -0.00(-10.14%)
Jun 05, 2020 0.0148 0.0148 0.0148 2 +0.00(+0.00%)
Jun 04, 2020 0.0148 0.0148 0.0148 7 +0.00(+0.00%)
Jun 03, 2020 0.0148 0.0148 0.0148 67 +0.00(+0.00%)
Jun 02, 2020 0.0132 0.0148 0.0131 0.0148 43,520 -0.00(-7.50%)
Jun 01, 2020 0.0145 0.0160 0.0145 0.0160 812,000 +0.00(+13.48%)
May 29, 2020 0.0115 0.0155 0.0115 0.0141 25,000 +0.00(+24.78%)
May 28, 2020 0.0141 0.0141 0.0113 0.0113 1,200 -0.00(-19.29%)
May 27, 2020 0.0148 0.0148 0.0130 0.0140 26,510 +0.00(+0.00%)
May 26, 2020 0.0127 0.0147 0.0126 0.0140 62,357 +0.00(+0.00%)
May 22, 2020 0.0125 0.0140 0.0125 0.0140 76,800 -0.00(-2.78%)
May 21, 2020 0.0140 0.0144 0.0140 0.0144 30,015 +0.00(+0.00%)
May 19, 2020 0.0144 0.0144 0.0144 0 +0.00(+3.60%)
May 18, 2020 0.0134 0.0139 0.0134 0.0139 5,055 -0.00(-3.47%)
May 14, 2020 0.0144 0.0144 0.0144 0 +0.00(+2.86%)
May 13, 2020 0.0130 0.0147 0.0118 0.0140 138,822 +0.00(+0.00%)
May 12, 2020 0.0130 0.0140 0.0130 0.0140 14,250 +0.00(+0.00%)
May 11, 2020 0.0144 0.0144 0.0125 0.0140 127,104 -0.00(-2.78%)
May 08, 2020 0.0112 0.0144 0.0112 0.0144 340,100 +0.00(+20.00%)
May 07, 2020 0.0113 0.0120 0.0113 0.0120 45,112 +0.00(+13.21%)
May 06, 2020 0.0106 0.0106 0.0106 0.0106 2,000 -0.00(-7.83%)
May 04, 2020 0.0115 0.0115 0.0115 0 +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.