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

Cavitation Technologies Inc (OP: CVAT )

0.0113 -0.0003 (-2.59%)
Streaming Delayed Price Updated: 1:23 PM 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 (%)
Sep 27, 2013 0.0400 0.0450 0.0400 0.0450 215,472 +0.00(+12.50%)
Sep 25, 2013 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Sep 24, 2013 0.0440 0.0440 0.0430 0.0430 54,000 -0.00(-4.44%)
Sep 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2013 0.0420 0.0450 0.0420 0.0450 111,300 +0.00(+0.00%)
Sep 18, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 17, 2013 0.0470 0.0470 0.0450 0.0450 30,550 -0.00(-4.26%)
Sep 16, 2013 0.0430 0.0480 0.0430 0.0470 57,974 +0.00(+11.90%)
Sep 13, 2013 0.0430 0.0430 0.0420 0.0420 70,863 -0.00(-3.45%)
Sep 12, 2013 0.0435 0.0450 0.0430 0.0435 201,112 +0.00(+1.16%)
Sep 11, 2013 0.0430 0.0430 0.0430 0.0430 40,000 -0.00(-4.44%)
Sep 10, 2013 0.0229 0.0450 0.0229 0.0450 77,589 +0.00(+0.00%)
Sep 09, 2013 0.0470 0.0470 0.0400 0.0450 19,065 -0.00(-6.25%)
Sep 05, 2013 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Sep 04, 2013 0.0450 0.0500 0.0400 0.0500 98,474 +0.01(+11.11%)
Sep 03, 2013 0.0500 0.0500 0.0450 0.0450 2,400 -0.01(-10.00%)
Aug 30, 2013 0.0500 0.0500 0.0480 0.0500 34,000 +0.01(+11.11%)
Aug 29, 2013 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-13.46%)
Aug 28, 2013 0.0520 0.0520 0.0480 0.0520 60,000 +0.01(+23.81%)
Aug 27, 2013 0.0470 0.0470 0.0420 0.0420 98,200 -0.00(-10.64%)
Aug 26, 2013 0.0457 0.0495 0.0420 0.0470 162,000 +0.00(+6.82%)
Aug 23, 2013 0.0430 0.0440 0.0430 0.0440 41,808 +0.00(+2.33%)
Aug 22, 2013 0.0430 0.0430 0.0400 0.0430 50,000 -0.00(-6.32%)
Aug 21, 2013 0.0480 0.0485 0.0225 0.0459 304,000 -0.00(-4.37%)
Aug 20, 2013 0.0640 0.0640 0.0470 0.0480 186,000 -0.01(-23.81%)
Aug 19, 2013 0.0530 0.0650 0.0491 0.0630 303,021 +0.01(+18.87%)
Aug 16, 2013 0.0600 0.0650 0.0530 0.0530 120,200 -0.01(-18.46%)
Aug 15, 2013 0.0580 0.0650 0.0515 0.0650 378,000 +0.00(+0.00%)
Aug 14, 2013 0.0540 0.0650 0.0536 0.0650 113,100 +0.01(+8.33%)
Aug 13, 2013 0.0550 0.0600 0.0535 0.0600 158,700 +0.00(+3.45%)
Aug 12, 2013 0.0520 0.0590 0.0520 0.0580 45,656 +0.00(+0.52%)
Aug 09, 2013 0.0580 0.0580 0.0540 0.0577 105,000 -0.00(-2.04%)
Aug 08, 2013 0.0589 0.0589 0.0589 0.0589 10,000 +0.00(+5.56%)
Aug 07, 2013 0.0589 0.0589 0.0510 0.0558 391,760 -0.00(-5.26%)
Aug 06, 2013 0.0540 0.0590 0.0540 0.0589 46,748 +0.00(+5.37%)
Aug 05, 2013 0.0550 0.0560 0.0501 0.0559 184,000 -0.00(-5.25%)
Aug 02, 2013 0.0620 0.0620 0.0560 0.0590 233,822 -0.00(-4.84%)
Aug 01, 2013 0.0610 0.0620 0.0571 0.0620 46,760 +0.00(+0.00%)
Jul 31, 2013 0.0590 0.0675 0.0590 0.0620 454,400 +0.00(+1.64%)
Jul 30, 2013 0.0670 0.0670 0.0560 0.0610 224,500 -0.01(-9.63%)
Jul 29, 2013 0.0600 0.0675 0.0552 0.0675 535,575 +0.01(+12.50%)
Jul 26, 2013 0.0630 0.0630 0.0570 0.0600 217,600 -0.01(-10.45%)
Jul 25, 2013 0.0700 0.0700 0.0590 0.0670 100,500 -0.00(-4.29%)
Jul 24, 2013 0.0650 0.0700 0.0600 0.0700 390,399 +0.00(+4.48%)
Jul 23, 2013 0.0650 0.0670 0.0580 0.0670 457,819 +0.00(+0.00%)
Jul 22, 2013 0.0550 0.0670 0.0550 0.0670 368,026 +0.00(+0.00%)
Jul 19, 2013 0.0590 0.0670 0.0530 0.0670 70,000 +0.01(+21.82%)
Jul 18, 2013 0.0590 0.0590 0.0550 0.0550 183,200 +0.00(+0.00%)
Jul 17, 2013 0.0570 0.0595 0.0550 0.0550 147,700 +0.00(+0.00%)
Jul 16, 2013 0.0530 0.0720 0.0530 0.0550 1,438,978 +0.00(+3.77%)
Jul 15, 2013 0.0520 0.0530 0.0520 0.0530 305,850 +0.00(+6.00%)
Jul 12, 2013 0.0425 0.0520 0.0425 0.0500 34,050 -0.00(-5.66%)
Jul 11, 2013 0.0500 0.0530 0.0450 0.0530 221,085 +0.00(+6.00%)
Jul 10, 2013 0.0500 0.0525 0.0500 0.0500 50,200 +0.00(+0.00%)
Jul 09, 2013 0.0440 0.0500 0.0470 0.0500 147,183 +0.00(+0.00%)
Jul 08, 2013 0.0450 0.0500 0.0440 0.0500 5,200 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0500 0.0450 0.0500 26,200 +0.00(+0.00%)
Jul 03, 2013 0.0520 0.0520 0.0440 0.0500 79,400 -0.00(-4.76%)
Jul 02, 2013 0.0500 0.0550 0.0490 0.0525 337,574 +0.00(+0.96%)
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.