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

Cavitation Technologies Inc (OP: CVAT )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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 (%)
Dec 30, 2016 0.0386 0.0386 0.0386 0 +0.01(+33.13%)
Dec 28, 2016 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Dec 27, 2016 0.0295 0.0295 0.0275 0.0275 149,600 -0.00(-5.34%)
Dec 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+16.20%)
Dec 22, 2016 0.0262 0.0262 0.0250 0.0250 10,300 -0.00(-10.71%)
Dec 21, 2016 0.0269 0.0280 0.0241 0.0280 207,650 +0.00(+4.09%)
Dec 20, 2016 0.0269 0.0269 0.0269 0.0269 10,000 -0.00(-6.60%)
Dec 19, 2016 0.0270 0.0288 0.0270 0.0288 115,283 +0.00(+6.67%)
Dec 16, 2016 0.0227 0.0270 0.0227 0.0270 45,900 +0.00(+8.00%)
Dec 15, 2016 0.0270 0.0270 0.0235 0.0250 160,000 -0.00(-7.41%)
Dec 14, 2016 0.0254 0.0270 0.0227 0.0270 2,900 +0.00(+0.37%)
Dec 13, 2016 0.0220 0.0288 0.0211 0.0269 350,724 +0.00(+12.08%)
Dec 12, 2016 0.0210 0.0250 0.0190 0.0240 113,700 +0.00(+14.29%)
Dec 09, 2016 0.0180 0.0238 0.0180 0.0210 193,592 +0.00(+16.67%)
Dec 08, 2016 0.0199 0.0200 0.0117 0.0180 218,387 -0.00(-9.55%)
Dec 07, 2016 0.0199 0.0200 0.0199 0.0199 40,000 -0.00(-0.50%)
Dec 06, 2016 0.0110 0.0200 0.0110 0.0200 60,800 +0.00(+11.11%)
Dec 05, 2016 0.0170 0.0200 0.0170 0.0180 22,100 -0.00(-10.00%)
Dec 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 30, 2016 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+5.49%)
Nov 28, 2016 0.0190 0.0190 0.0190 0 -0.00(-5.20%)
Nov 25, 2016 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-4.76%)
Nov 23, 2016 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 22, 2016 0.0216 0.0216 0.0210 0.0210 45,000 -0.00(-10.26%)
Nov 21, 2016 0.0240 0.0240 0.0234 0.0234 4,000 -0.00(-2.50%)
Nov 18, 2016 0.0216 0.0240 0.0207 0.0240 17,395 +0.00(+5.26%)
Nov 16, 2016 0.0228 0.0228 0.0228 0 +0.00(+26.67%)
Nov 15, 2016 0.0210 0.0210 0.0180 0.0180 16,000 -0.01(-24.87%)
Nov 14, 2016 0.0220 0.0239 0.0180 0.0240 56,800 +0.00(+8.91%)
Nov 11, 2016 0.0220 0.0220 0.0220 0.0220 6,000 +0.00(+6.69%)
Nov 10, 2016 0.0220 0.0220 0.0206 0.0206 4,000 -0.00(-0.48%)
Nov 08, 2016 0.0207 0.0207 0.0207 0 -0.00(-3.27%)
Nov 04, 2016 0.0214 0.0214 0.0214 0 -0.00(-4.37%)
Nov 02, 2016 0.0224 0.0224 0.0224 0 +0.00(+12.00%)
Nov 01, 2016 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-4.76%)
Oct 31, 2016 0.0151 0.0229 0.0151 0.0210 32,000 -0.00(-8.30%)
Oct 28, 2016 0.0230 0.0230 0.0229 0.0229 44,920 -0.00(-0.43%)
Oct 27, 2016 0.0230 0.0230 0.0230 0.0230 3,000 +0.00(+7.48%)
Oct 26, 2016 0.0160 0.0230 0.0160 0.0214 5,420 -0.00(-10.83%)
Oct 25, 2016 0.0240 0.0240 0.0210 0.0240 9,000 +0.00(+19.76%)
Oct 24, 2016 0.0240 0.0240 0.0200 0.0200 12,100 +0.00(+0.20%)
Oct 21, 2016 0.0200 0.0200 0.0200 0.0200 100,000 -0.00(-16.67%)
Oct 20, 2016 0.0240 0.0240 0.0232 0.0240 7,000 +0.00(+20.00%)
Oct 19, 2016 0.0232 0.0240 0.0200 0.0200 6,300 -0.00(-15.25%)
Oct 17, 2016 0.0236 0.0236 0.0236 0 -0.00(-3.67%)
Oct 14, 2016 0.0245 0.0245 0.0236 0.0245 17,335 +0.00(+2.68%)
Oct 13, 2016 0.0200 0.0239 0.0180 0.0239 73,000 +0.00(+17.42%)
Oct 12, 2016 0.0200 0.0209 0.0200 0.0203 109,400 -0.00(-3.24%)
Oct 11, 2016 0.0200 0.0210 0.0200 0.0210 77,683 +0.00(+5.00%)
Oct 10, 2016 0.0220 0.0220 0.0200 0.0200 40,000 -0.00(-12.66%)
Oct 07, 2016 0.0210 0.0229 0.0160 0.0229 310,440 -0.00(-7.66%)
Oct 06, 2016 0.0150 0.0248 0.0150 0.0248 8,200 -0.00(-0.40%)
Oct 05, 2016 0.0200 0.0249 0.0198 0.0249 146,700 +0.00(+24.50%)
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.