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 29, 2017 0.0360 0.0360 0.0300 0.0300 156,000 -0.00(-8.26%)
Sep 27, 2017 0.0327 0.0327 0.0327 0 +0.00(+9.00%)
Sep 26, 2017 0.0300 0.0360 0.0300 0.0300 89,300 -0.00(-9.09%)
Sep 25, 2017 0.0330 0.0360 0.0330 0.0330 164,742 -0.00(-8.33%)
Sep 22, 2017 0.0360 0.0360 0.0360 0.0360 14,000 -0.00(-1.64%)
Sep 20, 2017 0.0366 0.0366 0.0366 0 +0.00(+3.62%)
Sep 19, 2017 0.0334 0.0358 0.0334 0.0353 103,535 +0.00(+3.88%)
Sep 18, 2017 0.0367 0.0378 0.0340 0.0340 269,273 -0.00(-1.45%)
Sep 15, 2017 0.0346 0.0391 0.0345 0.0345 252,322 -0.00(-9.26%)
Sep 14, 2017 0.0347 0.0390 0.0345 0.0380 99,517 -0.00(-0.47%)
Sep 13, 2017 0.0385 0.0391 0.0362 0.0382 162,042 +0.00(+12.35%)
Sep 12, 2017 0.0341 0.0386 0.0330 0.0340 116,000 -0.00(-11.92%)
Sep 11, 2017 0.0359 0.0387 0.0359 0.0386 21,020 -0.00(-0.26%)
Sep 08, 2017 0.0383 0.0387 0.0331 0.0387 103,000 +0.00(+1.63%)
Sep 07, 2017 0.0340 0.0392 0.0340 0.0381 107,000 -0.00(-2.61%)
Sep 06, 2017 0.0391 0.0391 0.0391 0.0391 2,500 +0.00(+1.93%)
Sep 05, 2017 0.0362 0.0389 0.0362 0.0384 50,400 -0.00(-2.14%)
Sep 01, 2017 0.0375 0.0375 0.0392 70,000 +0.00(+4.53%)
Aug 31, 2017 0.0360 0.0392 0.0360 0.0375 545,894 -0.00(-4.34%)
Aug 30, 2017 0.0384 0.0392 0.0361 0.0392 160,200 +0.00(+0.51%)
Aug 29, 2017 0.0361 0.0393 0.0360 0.0390 249,100 +0.00(+1.04%)
Aug 28, 2017 0.0360 0.0390 0.0360 0.0386 89,213 -0.00(-1.03%)
Aug 24, 2017 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Aug 23, 2017 0.0350 0.0390 0.0350 0.0380 96,437 +0.00(+2.70%)
Aug 22, 2017 0.0379 0.0379 0.0370 0.0370 11,200 -0.00(-2.37%)
Aug 21, 2017 0.0374 0.0400 0.0350 0.0379 157,482 +0.00(+11.14%)
Aug 18, 2017 0.0389 0.0390 0.0341 0.0341 81,466 +0.00(+0.29%)
Aug 17, 2017 0.0369 0.0393 0.0340 0.0340 39,000 -0.00(-12.05%)
Aug 16, 2017 0.0397 0.0398 0.0387 0.0387 20,000 +0.01(+16.80%)
Aug 15, 2017 0.0332 0.0400 0.0331 0.0331 35,224 -0.00(-12.89%)
Aug 14, 2017 0.0394 0.0395 0.0376 0.0380 253,850 +0.00(+0.00%)
Aug 11, 2017 0.0394 0.0394 0.0341 0.0380 44,707 -0.00(-1.09%)
Aug 10, 2017 0.0331 0.0394 0.0331 0.0384 38,250 +0.00(+1.11%)
Aug 09, 2017 0.0380 0.0380 0.0380 0.0380 40,000 +0.00(+0.00%)
Aug 08, 2017 0.0370 0.0380 0.0370 0.0380 200,000 -0.00(-3.80%)
Aug 07, 2017 0.0395 0.0395 0.0394 0.0395 65,369 -0.00(-1.25%)
Aug 04, 2017 0.0400 0.0415 0.0330 0.0400 276,758 -0.00(-4.76%)
Aug 03, 2017 0.0407 0.0420 0.0407 0.0420 9,000 +0.01(+13.51%)
Aug 02, 2017 0.0370 0.0410 0.0370 0.0370 75,000 -0.00(-9.76%)
Aug 01, 2017 0.0330 0.0425 0.0330 0.0410 74,395 +0.00(+6.94%)
Jul 28, 2017 0.0383 0.0383 0.0383 0 +0.00(+3.62%)
Jul 27, 2017 0.0390 0.0390 0.0341 0.0370 98,600 -0.00(-6.09%)
Jul 26, 2017 0.0410 0.0410 0.0368 0.0394 133,544 +0.00(+1.29%)
Jul 25, 2017 0.0410 0.0410 0.0389 0.0389 339,608 -0.00(-5.26%)
Jul 24, 2017 0.0420 0.0420 0.0393 0.0411 330,652 -0.00(-3.39%)
Jul 21, 2017 0.0400 0.0429 0.0400 0.0425 166,440 +0.00(+2.16%)
Jul 20, 2017 0.0425 0.0430 0.0416 0.0416 354,000 +0.00(+0.00%)
Jul 19, 2017 0.0411 0.0425 0.0411 0.0416 542,100 +0.00(+1.46%)
Jul 18, 2017 0.0400 0.0411 0.0386 0.0410 163,800 +0.00(+2.50%)
Jul 17, 2017 0.0400 0.0411 0.0400 0.0400 392,500 +0.00(+0.00%)
Jul 14, 2017 0.0400 0.0400 0.0400 0.0400 215,311 +0.00(+0.00%)
Jul 13, 2017 0.0394 0.0400 0.0383 0.0400 204,500 +0.00(+1.88%)
Jul 12, 2017 0.0394 0.0394 0.0393 0.0393 2,000 +0.00(+1.92%)
Jul 11, 2017 0.0394 0.0394 0.0330 0.0385 57,500 -0.00(-0.47%)
Jul 10, 2017 0.0379 0.0394 0.0375 0.0387 145,000 -0.00(-3.25%)
Jul 07, 2017 0.0400 0.0400 0.0355 0.0400 200,365 +0.00(+0.00%)
Jul 06, 2017 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+9.59%)
Jul 05, 2017 0.0365 0.0365 0.0365 0.0365 50,000 -0.00(-3.44%)
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.