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

Cavitation Technologies Inc (OP: CVAT )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.0178 0 +0.00(+4.71%)
Jan 30, 2024 0.0170 0.0170 0.0150 0.0170 205,200 +0.00(+0.00%)
Jan 29, 2024 0.0180 0.0180 0.0150 0.0170 73,327 +0.00(+0.59%)
Jan 26, 2024 0.0199 0.0199 0.0150 0.0169 104,000 -0.00(-3.43%)
Jan 24, 2024 0.0175 0 -0.00(-12.06%)
Jan 23, 2024 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+1.53%)
Jan 22, 2024 0.0172 0.0196 0.0172 0.0196 426,558 +0.00(+22.50%)
Jan 19, 2024 0.0164 0.0199 0.0158 0.0160 56,239 +0.00(+0.63%)
Jan 18, 2024 0.0179 0.0179 0.0159 0.0159 2,710 -0.00(-17.62%)
Jan 17, 2024 0.0193 0.0196 0.0150 0.0193 1,155,750 -0.00(-1.03%)
Jan 16, 2024 0.0158 0.0195 0.0150 0.0195 267,666 +0.00(+30.00%)
Jan 12, 2024 0.0170 0.0170 0.0150 0.0150 22,500 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0160 0.0150 0.0150 266,974 -0.00(-7.41%)
Jan 09, 2024 0.0175 0.0175 0.0113 0.0162 440,000 +0.00(+1.89%)
Jan 05, 2024 0.0159 0 -0.00(-2.45%)
Jan 04, 2024 0.0175 0.0175 0.0151 0.0163 64,807 -0.00(-6.86%)
Jan 03, 2024 0.0163 0.0175 0.0163 0.0175 47,500 +0.00(+0.00%)
Jan 02, 2024 0.0163 0.0175 0.0163 0.0175 10,500 +0.00(+7.36%)
Dec 29, 2023 0.0112 0.0167 0.0112 0.0163 396,501 +0.00(+5.84%)
Dec 28, 2023 0.0130 0.0159 0.0130 0.0154 373,123 +0.00(+10.00%)
Dec 27, 2023 0.0159 0.0159 0.0138 0.0140 288,275 +0.00(+0.00%)
Dec 26, 2023 0.0150 0.0150 0.0130 0.0140 6,381 -0.00(-11.95%)
Dec 22, 2023 0.0130 0.0159 0.0130 0.0159 29,325 +0.00(+22.31%)
Dec 21, 2023 0.0130 0.0159 0.0130 0.0130 282,893 -0.00(-2.26%)
Dec 20, 2023 0.0126 0.0133 0.0126 0.0133 229,726 +0.00(+10.83%)
Dec 19, 2023 0.0128 0.0128 0.0120 0.0120 110,700 -0.00(-2.44%)
Dec 18, 2023 0.0123 0.0123 0.0123 0.0123 69,900 -0.00(-0.81%)
Dec 14, 2023 0.0124 0 +0.00(+0.81%)
Dec 13, 2023 0.0123 0.0123 0.0123 0.0123 7,500 -0.00(-0.81%)
Dec 12, 2023 0.0128 0.0128 0.0120 0.0124 7,419,700 -0.00(-1.59%)
Dec 08, 2023 0.0126 0 +0.00(+0.80%)
Dec 07, 2023 0.0125 0.0125 0.0121 0.0125 231,777 +0.00(+4.17%)
Dec 06, 2023 0.0120 0.0120 0.0120 0.0120 65,916 +0.00(+0.00%)
Dec 05, 2023 0.0120 0.0120 0.0120 0.0120 1,600 -0.00(-5.51%)
Dec 04, 2023 0.0125 0.0130 0.0121 0.0127 67,092 +0.00(+4.10%)
Nov 30, 2023 0.0122 0 -0.00(-2.40%)
Nov 29, 2023 0.0130 0.0130 0.0125 0.0125 140,416 +0.00(+0.00%)
Nov 28, 2023 0.0130 0.0130 0.0123 0.0125 521,044 -0.00(-3.85%)
Nov 27, 2023 0.0140 0.0140 0.0130 0.0130 226,786 +0.00(+0.00%)
Nov 24, 2023 0.0140 0.0140 0.0125 0.0130 62,341 -0.00(-0.76%)
Nov 22, 2023 0.0131 0.0131 0.0131 0.0131 355 -0.00(-6.43%)
Nov 21, 2023 0.0136 0.0140 0.0136 0.0140 24,256 +0.00(+0.72%)
Nov 20, 2023 0.0130 0.0143 0.0130 0.0139 43,575 -0.00(-5.44%)
Nov 16, 2023 0.0147 0 +0.00(+18.55%)
Nov 15, 2023 0.0139 0.0139 0.0117 0.0124 375,438 +0.00(+2.48%)
Nov 13, 2023 0.0121 0 +0.00(+10.00%)
Nov 10, 2023 0.0140 0.0140 0.0110 0.0110 400,000 -0.00(-21.43%)
Nov 09, 2023 0.0155 0.0170 0.0140 0.0140 146,560 -0.00(-13.58%)
Nov 08, 2023 0.0151 0.0168 0.0151 0.0162 618,606 +0.00(+8.00%)
Nov 07, 2023 0.0151 0.0151 0.0150 0.0150 7,420,200 +0.00(+3.45%)
Nov 06, 2023 0.0147 0.0156 0.0145 0.0145 61,344 +0.00(+7.41%)
Nov 03, 2023 0.0135 0.0135 0.0135 0.0135 13,000 -0.00(-10.00%)
Nov 02, 2023 0.0159 0.0159 0.0150 0.0150 90,000 -0.00(-10.18%)
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.