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 (%)
Sep 29, 2020 0.0136 0.0136 0.0136 0 +0.00(+18.26%)
Sep 28, 2020 0.0159 0.0159 0.0115 0.0115 74,125 -0.00(-23.33%)
Sep 25, 2020 0.0139 0.0150 0.0124 0.0150 659,300 +0.00(+35.14%)
Sep 24, 2020 0.0111 0.0111 0.0111 0.0111 200 -0.00(-20.14%)
Sep 23, 2020 0.0126 0.0139 0.0111 0.0139 15,157 -0.00(-0.71%)
Sep 22, 2020 0.0110 0.0140 0.0110 0.0140 167,620 +0.00(+11.11%)
Sep 21, 2020 0.0111 0.0126 0.0111 0.0126 61,300 +0.00(+14.55%)
Sep 18, 2020 0.0118 0.0120 0.0100 0.0110 506,200 +0.00(+10.00%)
Sep 17, 2020 0.0111 0.0111 0.0100 0.0100 42,899 -0.00(-16.67%)
Sep 16, 2020 0.0120 0.0120 0.0120 0.0120 51,438 +0.00(+4.35%)
Sep 15, 2020 0.0115 0.0115 0.0115 0.0115 2,066 +0.00(+0.88%)
Sep 14, 2020 0.0110 0.0114 0.0110 0.0114 61,000 +0.00(+0.88%)
Sep 11, 2020 0.0113 0.0119 0.0113 0.0113 31,800 +0.00(+7.62%)
Sep 10, 2020 0.0122 0.0122 0.0105 0.0105 38,654 -0.00(-17.32%)
Sep 09, 2020 0.0105 0.0127 0.0105 0.0127 10,056 -0.00(-1.55%)
Sep 08, 2020 0.0129 0.0129 0.0105 0.0129 17,350 -0.00(-0.77%)
Sep 04, 2020 0.0103 0.0130 0.0103 0.0130 13,000 +0.00(+6.56%)
Sep 03, 2020 0.0113 0.0122 0.0112 0.0122 111,601 -0.00(-9.63%)
Sep 02, 2020 0.0122 0.0135 0.0109 0.0135 7,850 +0.00(+10.66%)
Sep 01, 2020 0.0123 0.0123 0.0111 0.0122 27,400 +0.00(+9.91%)
Aug 31, 2020 0.0142 0.0142 0.0111 0.0111 95,538 -0.00(-7.50%)
Aug 28, 2020 0.0112 0.0120 0.0105 0.0120 82,900 +0.00(+16.50%)
Aug 27, 2020 0.0108 0.0130 0.0103 0.0103 115,462 -0.00(-11.97%)
Aug 26, 2020 0.0110 0.0148 0.0110 0.0117 159,988 +0.00(+4.46%)
Aug 25, 2020 0.0111 0.0147 0.0111 0.0112 42,230 -0.00(-8.20%)
Aug 24, 2020 0.0149 0.0149 0.0122 0.0122 165,138 -0.00(-15.28%)
Aug 21, 2020 0.0147 0.0155 0.0144 0.0144 22,600 +0.00(+4.35%)
Aug 20, 2020 0.0134 0.0140 0.0111 0.0138 171,495 -0.00(-2.13%)
Aug 19, 2020 0.0133 0.0144 0.0133 0.0141 20,500 -0.00(-9.03%)
Aug 18, 2020 0.0150 0.0155 0.0145 0.0155 66,500 +0.00(+0.00%)
Aug 17, 2020 0.0136 0.0160 0.0136 0.0155 590,120 +0.00(+13.14%)
Aug 14, 2020 0.0124 0.0138 0.0121 0.0137 215,300 +0.00(+35.64%)
Aug 13, 2020 0.0080 0.0188 0.0072 0.0101 1,569,637 -0.01(-38.04%)
Aug 12, 2020 0.0166 0.0166 0.0154 0.0163 50,627 +0.00(+5.16%)
Aug 11, 2020 0.0156 0.0160 0.0137 0.0155 222,860 +0.00(+4.73%)
Aug 10, 2020 0.0155 0.0190 0.0133 0.0148 223,900 -0.00(-4.52%)
Aug 07, 2020 0.0155 0.0155 0.0143 0.0155 34,600 +0.00(+6.90%)
Aug 06, 2020 0.0128 0.0155 0.0127 0.0145 200,281 +0.00(+11.54%)
Aug 05, 2020 0.0134 0.0140 0.0128 0.0130 57,365 -0.00(-12.75%)
Aug 04, 2020 0.0149 0.0149 0.0131 0.0149 149,791 +0.00(+0.00%)
Aug 03, 2020 0.0147 0.0150 0.0131 0.0149 452,294 -0.00(-0.67%)
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%)
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.