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 (%)
Jan 31, 2018 0.0156 0.0250 0.0156 0.0249 282,908 -0.00(-0.40%)
Jan 30, 2018 0.0210 0.0250 0.0182 0.0250 309,190 +0.00(+19.05%)
Jan 29, 2018 0.0173 0.0210 0.0173 0.0210 64,900 +0.00(+5.00%)
Jan 26, 2018 0.0155 0.0201 0.0150 0.0200 808,004 +0.00(+21.21%)
Jan 25, 2018 0.0161 0.0194 0.0158 0.0165 182,800 -0.00(-19.90%)
Jan 24, 2018 0.0160 0.0206 0.0152 0.0206 72,000 -0.00(-0.48%)
Jan 23, 2018 0.0177 0.0207 0.0155 0.0207 176,000 -0.00(-5.22%)
Jan 22, 2018 0.0230 0.0230 0.0174 0.0218 15,500 -0.00(-5.04%)
Jan 18, 2018 0.0230 0.0230 0.0230 0 -0.00(-1.71%)
Jan 16, 2018 0.0234 0.0234 0.0234 0 +0.00(+0.69%)
Jan 11, 2018 0.0232 0.0232 0.0232 0 +0.00(+2.02%)
Jan 09, 2018 0.0228 0.0228 0.0228 0 -0.00(-0.96%)
Jan 08, 2018 0.0230 0.0230 0.0230 0.0230 3,000 +0.00(+11.65%)
Jan 05, 2018 0.0206 0.0206 0.0206 0.0206 11,300 -0.00(-11.59%)
Jan 04, 2018 0.0245 0.0247 0.0214 0.0233 34,000 +0.00(+8.98%)
Jan 03, 2018 0.0249 0.0249 0.0214 0.0214 11,000 -0.00(-14.14%)
Jan 02, 2018 0.0212 0.0259 0.0212 0.0249 23,178 -0.00(-7.43%)
Dec 29, 2017 0.0269 0.0269 0.0269 0 +0.00(+1.93%)
Dec 28, 2017 0.0210 0.0264 0.0210 0.0264 190,900 +0.00(+16.26%)
Dec 27, 2017 0.0210 0.0268 0.0209 0.0227 466,500 +0.00(+4.32%)
Dec 26, 2017 0.0219 0.0219 0.0218 0.0218 75,457 -0.00(-1.09%)
Dec 22, 2017 0.0220 0.0266 0.0200 0.0220 378,475 +0.00(+0.00%)
Dec 21, 2017 0.0275 0.0275 0.0220 0.0220 66,800 +0.00(+0.00%)
Dec 20, 2017 0.0222 0.0265 0.0220 0.0220 198,300 +0.00(+0.00%)
Dec 19, 2017 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-2.22%)
Dec 18, 2017 0.0225 0.0282 0.0220 0.0225 499,100 -0.00(-5.26%)
Dec 15, 2017 0.0250 0.0250 0.0225 0.0238 173,785 -0.00(-6.27%)
Dec 14, 2017 0.0273 0.0273 0.0226 0.0253 22,100 -0.00(-4.88%)
Dec 13, 2017 0.0250 0.0280 0.0242 0.0266 240,600 +0.00(+13.36%)
Dec 12, 2017 0.0279 0.0279 0.0226 0.0235 217,500 -0.00(-2.89%)
Dec 11, 2017 0.0281 0.0281 0.0225 0.0242 13,100 -0.00(-1.22%)
Dec 08, 2017 0.0226 0.0245 0.0226 0.0245 28,600 -0.00(-2.00%)
Dec 07, 2017 0.0250 0.0250 0.0250 0.0250 210,000 -0.00(-6.44%)
Dec 06, 2017 0.0250 0.0273 0.0250 0.0267 123,000 +0.00(+6.03%)
Dec 05, 2017 0.0251 0.0281 0.0250 0.0252 360,146 -0.00(-4.18%)
Dec 04, 2017 0.0270 0.0270 0.0263 0 -0.00(-2.41%)
Nov 30, 2017 0.0270 0.0270 0.0270 0 -0.00(-4.77%)
Nov 29, 2017 0.0280 0.0310 0.0257 0.0283 179,610 +0.00(+1.07%)
Nov 28, 2017 0.0320 0.0320 0.0258 0.0280 1,711,481 -0.00(-12.50%)
Nov 27, 2017 0.0300 0.0320 0.0286 0.0320 85,010 +0.00(+0.00%)
Nov 24, 2017 0.0320 0.0320 0.0296 0.0320 35,900 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0320 0.0250 0.0320 145,106 +0.00(+0.00%)
Nov 20, 2017 0.0267 0.0320 0.0267 0.0320 8,000 +0.00(+0.00%)
Nov 17, 2017 0.0298 0.0320 0.0270 0.0320 374,055 +0.00(+0.00%)
Nov 16, 2017 0.0320 0.0320 0.0320 0.0320 55,000 +0.00(+0.00%)
Nov 15, 2017 0.0298 0.0320 0.0246 0.0320 40,305 +0.01(+28.00%)
Nov 14, 2017 0.0251 0.0298 0.0250 0.0250 56,500 -0.00(-15.54%)
Nov 13, 2017 0.0256 0.0299 0.0251 0.0296 176,218 -0.00(-0.34%)
Nov 10, 2017 0.0278 0.0297 0.0260 0.0297 140,000 +0.00(+10.08%)
Nov 09, 2017 0.0277 0.0277 0.0270 0.0270 10,000 -0.00(-0.07%)
Nov 08, 2017 0.0260 0.0280 0.0260 0.0270 176,896 +0.00(+3.85%)
Nov 07, 2017 0.0250 0.0260 0.0240 0.0260 203,651 -0.00(-4.48%)
Nov 06, 2017 0.0261 0.0280 0.0241 0.0272 6,200 -0.00(-0.66%)
Nov 03, 2017 0.0273 0.0280 0.0250 0.0274 36,000 +0.00(+0.00%)
Nov 02, 2017 0.0280 0.0280 0.0274 0.0274 46,000 -0.00(-4.60%)
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.