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

Cavitation Technologies Inc (OP: CVAT )

0.0127 +0.0019 (+17.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Apr 28, 2017 0.0407 0.0415 0.0407 0.0415 60,000 +0.00(+0.00%)
Apr 26, 2017 0.0415 0.0415 0.0415 0 -0.00(-2.35%)
Apr 24, 2017 0.0425 0.0425 0.0425 0 +0.00(+8.97%)
Apr 21, 2017 0.0390 0.0390 0.0390 0.0390 58,100 +0.00(+0.00%)
Apr 20, 2017 0.0400 0.0400 0.0387 0.0390 115,000 -0.00(-0.51%)
Apr 19, 2017 0.0400 0.0400 0.0387 0.0392 99,000 -0.00(-2.00%)
Apr 18, 2017 0.0387 0.0400 0.0387 0.0400 55,000 +0.00(+6.67%)
Apr 17, 2017 0.0350 0.0400 0.0350 0.0375 428,490 -0.00(-1.32%)
Apr 13, 2017 0.0350 0.0380 0.0350 0.0380 122,055 +0.00(+8.57%)
Apr 12, 2017 0.0380 0.0380 0.0301 0.0350 134,200 -0.00(-7.89%)
Apr 11, 2017 0.0380 0.0380 0.0380 0.0380 74,357 +0.00(+2.70%)
Apr 10, 2017 0.0366 0.0370 0.0364 0.0370 93,500 +0.00(+0.54%)
Apr 06, 2017 0.0368 0.0368 0.0368 0 -0.00(-4.91%)
Apr 05, 2017 0.0370 0.0387 0.0354 0.0387 22,443 +0.00(+1.84%)
Apr 04, 2017 0.0349 0.0380 0.0315 0.0380 272,429 +0.01(+18.75%)
Apr 03, 2017 0.0371 0.0387 0.0301 0.0320 380,600 -0.00(-3.03%)
Mar 31, 2017 0.0361 0.0387 0.0310 0.0330 341,582 +0.00(+6.45%)
Mar 30, 2017 0.0369 0.0373 0.0305 0.0310 332,127 -0.00(-7.46%)
Mar 29, 2017 0.0350 0.0390 0.0335 0.0335 227,400 -0.00(-1.47%)
Mar 28, 2017 0.0379 0.0379 0.0330 0.0340 110,503 -0.00(-10.53%)
Mar 27, 2017 0.0380 0.0380 0.0380 0.0380 1,200 +0.00(+1.33%)
Mar 24, 2017 0.0399 0.0399 0.0375 0.0375 29,200 -0.00(-3.85%)
Mar 23, 2017 0.0370 0.0399 0.0370 0.0390 238,532 +0.00(+0.98%)
Mar 22, 2017 0.0361 0.0400 0.0331 0.0386 12,600 -0.00(-0.97%)
Mar 21, 2017 0.0361 0.0400 0.0361 0.0390 5,436 +0.00(+0.00%)
Mar 20, 2017 0.0410 0.0410 0.0390 0.0390 111,214 -0.00(-2.50%)
Mar 17, 2017 0.0361 0.0400 0.0361 0.0400 136,273 +0.00(+0.00%)
Mar 16, 2017 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Mar 15, 2017 0.0400 0.0412 0.0367 0.0400 581,468 +0.00(+5.26%)
Mar 14, 2017 0.0400 0.0400 0.0380 0.0380 138,901 -0.00(-5.00%)
Mar 13, 2017 0.0390 0.0400 0.0390 0.0400 45,300 -0.00(-3.61%)
Mar 10, 2017 0.0380 0.0415 0.0380 0.0415 368,100 -0.00(-5.90%)
Mar 09, 2017 0.0401 0.0450 0.0345 0.0441 330,600 +0.01(+16.05%)
Mar 08, 2017 0.0420 0.0420 0.0330 0.0380 128,260 -0.00(-1.30%)
Mar 07, 2017 0.0306 0.0420 0.0306 0.0385 316,920 +0.00(+1.32%)
Mar 06, 2017 0.0400 0.0420 0.0380 0.0380 228,806 +0.00(+0.00%)
Mar 03, 2017 0.0419 0.0419 0.0380 0.0380 154,500 +0.00(+0.00%)
Mar 02, 2017 0.0391 0.0420 0.0330 0.0380 362,276 -0.00(-5.00%)
Mar 01, 2017 0.0390 0.0400 0.0390 0.0400 118,473 +0.00(+2.56%)
Feb 28, 2017 0.0440 0.0440 0.0390 0.0390 79,050 -0.00(-2.50%)
Feb 27, 2017 0.0400 0.0479 0.0400 0.0400 621,200 +0.00(+1.27%)
Feb 24, 2017 0.0390 0.0513 0.0370 0.0395 2,573,551 -0.00(-3.66%)
Feb 22, 2017 0.0410 0.0410 0.0410 0 +0.00(+7.89%)
Feb 21, 2017 0.0410 0.0410 0.0380 0.0380 170,600 +0.00(+0.00%)
Feb 17, 2017 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Feb 16, 2017 0.0399 0.0400 0.0380 0.0400 545,202 -0.00(-2.20%)
Feb 15, 2017 0.0370 0.0440 0.0370 0.0409 153,700 -0.00(-8.71%)
Feb 14, 2017 0.0375 0.0448 0.0347 0.0448 480,057 +0.00(+12.00%)
Feb 13, 2017 0.0384 0.0400 0.0380 0.0400 383,165 +0.00(+5.26%)
Feb 10, 2017 0.0435 0.0435 0.0380 0.0380 51,000 -0.01(-15.37%)
Feb 08, 2017 0.0449 0.0449 0.0449 0 +0.01(+21.35%)
Feb 07, 2017 0.0438 0.0438 0.0370 0.0370 151,459 -0.00(-3.62%)
Feb 06, 2017 0.0430 0.0449 0.0380 0.0384 367,365 -0.00(-10.72%)
Feb 03, 2017 0.0390 0.0430 0.0390 0.0430 83,500 +0.01(+19.44%)
Feb 02, 2017 0.0350 0.0410 0.0350 0.0360 457,427 +0.00(+0.00%)
Feb 01, 2017 0.0322 0.0399 0.0317 0.0360 112,676 -0.00(-0.28%)
Jan 31, 2017 0.0380 0.0440 0.0350 0.0361 94,875 -0.00(-9.75%)
Jan 30, 2017 0.0440 0.0440 0.0370 0.0400 186,592 -0.00(-5.97%)
Jan 26, 2017 0.0425 0.0425 0.0425 0 +0.01(+13.56%)
Jan 25, 2017 0.0378 0.0423 0.0341 0.0375 142,000 -0.01(-14.86%)
Jan 24, 2017 0.0425 0.0440 0.0425 0.0440 159,854 +0.00(+10.00%)
Jan 23, 2017 0.0490 0.0490 0.0400 0.0400 68,500 +0.00(+2.56%)
Jan 20, 2017 0.0390 0.0390 0.0390 0.0390 16,364 -0.01(-13.33%)
Jan 19, 2017 0.0450 0.0490 0.0392 0.0450 377,300 +0.00(+12.50%)
Jan 18, 2017 0.0375 0.0400 0.0375 0.0400 113,300 +0.00(+0.00%)
Jan 17, 2017 0.0332 0.0423 0.0332 0.0400 44,000 +0.00(+6.67%)
Jan 13, 2017 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Jan 12, 2017 0.0390 0.0390 0.0311 0.0350 102,017 -0.01(-22.22%)
Jan 11, 2017 0.0434 0.0450 0.0434 0.0450 3,640 +0.00(+0.00%)
Jan 09, 2017 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Jan 06, 2017 0.0399 0.0590 0.0399 0.0495 642,994 +0.01(+26.73%)
Jan 05, 2017 0.0350 0.0400 0.0350 0.0391 13,250 +0.00(+11.60%)
Jan 04, 2017 0.0350 0.0395 0.0345 0.0350 881,378 +0.00(+0.00%)
Jan 03, 2017 0.0351 0.0400 0.0346 0.0350 221,600 -0.00(-9.35%)
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%)
Oct 03, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2016 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Sep 29, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 28, 2016 0.0175 0.0200 0.0175 0.0200 77,805 +0.00(+0.00%)
Sep 27, 2016 0.0175 0.0200 0.0175 0.0200 9,000 +0.00(+0.00%)
Sep 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+16.55%)
Sep 21, 2016 0.0171 0.0172 0.0171 0.0172 8,400 -0.00(-14.20%)
Sep 20, 2016 0.0180 0.0200 0.0180 0.0200 85,500 -0.00(-12.82%)
Sep 19, 2016 0.0151 0.0229 0.0151 0.0229 2,900 -0.00(-3.61%)
Sep 16, 2016 0.0250 0.0250 0.0238 0.0238 46,360 +0.00(+13.33%)
Sep 15, 2016 0.0240 0.0240 0.0152 0.0210 40,840 -0.00(-16.00%)
Sep 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Sep 09, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Sep 08, 2016 0.0228 0.0240 0.0190 0.0240 58,094 -0.00(-5.14%)
Sep 07, 2016 0.0240 0.0280 0.0240 0.0253 59,671 +0.00(+5.42%)
Sep 06, 2016 0.0240 0.0250 0.0240 0.0240 101,000 -0.00(-14.29%)
Sep 01, 2016 0.0280 0.0280 0.0280 0 -0.00(-0.07%)
Aug 31, 2016 0.0290 0.0290 0.0280 0.0280 4,000 +0.00(+0.00%)
Aug 30, 2016 0.0290 0.0290 0.0280 0.0280 4,000 -0.00(-3.38%)
Aug 26, 2016 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Aug 25, 2016 0.0280 0.0280 0.0275 0.0275 33,196 +0.00(+1.10%)
Aug 24, 2016 0.0250 0.0280 0.0250 0.0272 71,500 +0.00(+0.00%)
Aug 23, 2016 0.0250 0.0280 0.0250 0.0272 154,000 +0.00(+4.62%)
Aug 22, 2016 0.0261 0.0261 0.0260 0.0260 25,000 -0.00(-7.14%)
Aug 18, 2016 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Aug 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+2.01%)
Aug 15, 2016 0.0300 0.0300 0.0294 0.0294 4,000 -0.00(-1.64%)
Aug 12, 2016 0.0280 0.0300 0.0250 0.0299 96,700 +0.00(+10.74%)
Aug 11, 2016 0.0299 0.0299 0.0270 0.0270 2,000 -0.00(-6.64%)
Aug 09, 2016 0.0289 0.0289 0.0289 0 +0.00(+0.21%)
Aug 08, 2016 0.0298 0.0298 0.0289 0.0289 6,000 +0.00(+1.26%)
Aug 04, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.00%)
Aug 03, 2016 0.0270 0.0270 0.0250 0.0250 164,700 -0.00(-7.41%)
Aug 01, 2016 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jul 29, 2016 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+14.89%)
Jul 28, 2016 0.0200 0.0280 0.0200 0.0235 98,535 -0.00(-16.07%)
Jul 26, 2016 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jul 25, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Jul 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+11.54%)
Jul 20, 2016 0.0260 0.0260 0.0260 0.0260 85,000 -0.00(-7.14%)
Jul 19, 2016 0.0160 0.0300 0.0160 0.0280 72,000 +0.00(+7.69%)
Jul 18, 2016 0.0284 0.0300 0.0260 0.0260 96,000 -0.01(-16.13%)
Jul 14, 2016 0.0310 0.0310 0.0310 0 +0.00(+2.28%)
Jul 13, 2016 0.0241 0.0340 0.0241 0.0303 13,000 -0.00(-8.15%)
Jul 12, 2016 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-2.94%)
Jul 08, 2016 0.0340 0.0340 0.0340 0 +0.00(+8.90%)
Jul 01, 2016 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Jun 29, 2016 0.0312 0.0312 0.0312 0 -0.00(-1.45%)
Jun 27, 2016 0.0317 0.0317 0.0317 0 -0.00(-4.00%)
Jun 23, 2016 0.0330 0.0330 0.0330 0 +0.00(+15.79%)
Jun 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.35%)
Jun 20, 2016 0.0280 0.0284 0.0250 0.0284 59,539 +0.00(+0.14%)
Jun 17, 2016 0.0284 0.0284 0.0284 0.0284 3,000 +0.00(+13.44%)
Jun 16, 2016 0.0310 0.0310 0.0250 0.0250 69,943 -0.01(-20.43%)
Jun 14, 2016 0.0314 0.0314 0.0314 0 +0.00(+8.27%)
Jun 13, 2016 0.0251 0.0300 0.0251 0.0290 159,300 -0.00(-2.68%)
Jun 10, 2016 0.0251 0.0310 0.0251 0.0298 10,675 -0.00(-3.81%)
Jun 09, 2016 0.0300 0.0310 0.0290 0.0310 70,000 +0.00(+0.00%)
Jun 07, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.89%)
Jun 03, 2016 0.0298 0.0298 0.0298 0 -0.00(-3.74%)
Jun 02, 2016 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+0.00%)
May 31, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
May 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2016 0.0290 0.0300 0.0290 0.0300 73,500 +0.00(+3.45%)
May 25, 2016 0.0277 0.0290 0.0277 0.0290 52,700 +0.00(+4.54%)
May 24, 2016 0.0278 0.0278 0.0231 0.0277 18,096 -0.00(-0.93%)
May 23, 2016 0.0231 0.0300 0.0231 0.0280 43,500 -0.00(-6.67%)
May 20, 2016 0.0306 0.0306 0.0299 0.0300 22,000 -0.00(-9.09%)
May 19, 2016 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+6.45%)
May 18, 2016 0.0330 0.0330 0.0310 0.0310 23,336 -0.00(-6.06%)
May 17, 2016 0.0330 0.0330 0.0330 0.0330 5,000 -0.00(-13.16%)
May 13, 2016 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
May 12, 2016 0.0300 0.0380 0.0300 0.0300 164,320 +0.00(+0.00%)
May 11, 2016 0.0300 0.0320 0.0300 0.0300 80,880 +0.00(+0.00%)
May 10, 2016 0.0300 0.0300 0.0300 0.0300 3,300 +0.00(+0.00%)
May 09, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
May 06, 2016 0.0260 0.0300 0.0260 0.0260 74,000 -0.00(-13.33%)
May 05, 2016 0.0101 0.0300 0.0101 0.0300 13,000 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 03, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
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.