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 (%)
Feb 26, 2021 0.0525 0.0525 0.0430 0.0500 540,600 -0.00(-4.76%)
Feb 25, 2021 0.0540 0.0550 0.0479 0.0525 677,498 +0.00(+5.00%)
Feb 24, 2021 0.0575 0.0580 0.0435 0.0500 1,018,663 -0.01(-12.28%)
Feb 23, 2021 0.0690 0.0690 0.0390 0.0570 1,928,912 -0.01(-10.94%)
Feb 22, 2021 0.0690 0.0690 0.0610 0.0640 1,123,388 -0.00(-6.84%)
Feb 19, 2021 0.0650 0.0690 0.0601 0.0687 1,472,600 +0.00(+2.54%)
Feb 18, 2021 0.0740 0.0740 0.0588 0.0670 636,054 -0.01(-8.22%)
Feb 17, 2021 0.0700 0.0730 0.0595 0.0730 1,312,717 +0.00(+5.80%)
Feb 16, 2021 0.0600 0.0738 0.0597 0.0690 3,503,608 +0.01(+15.00%)
Feb 12, 2021 0.0490 0.0600 0.0470 0.0600 3,183,800 +0.01(+25.00%)
Feb 11, 2021 0.0540 0.0550 0.0427 0.0480 1,430,823 -0.00(-9.43%)
Feb 10, 2021 0.0573 0.0600 0.0450 0.0530 2,199,362 -0.00(-1.85%)
Feb 09, 2021 0.0445 0.0550 0.0415 0.0540 2,813,930 +0.01(+21.35%)
Feb 08, 2021 0.0380 0.0450 0.0370 0.0445 2,076,486 +0.01(+18.67%)
Feb 05, 2021 0.0360 0.0375 0.0351 0.0375 891,100 +0.00(+4.17%)
Feb 04, 2021 0.0349 0.0370 0.0341 0.0360 428,524 +0.00(+7.46%)
Feb 03, 2021 0.0370 0.0370 0.0325 0.0335 300,360 -0.00(-1.47%)
Feb 02, 2021 0.0340 0.0350 0.0310 0.0340 159,988 +0.00(+0.00%)
Feb 01, 2021 0.0349 0.0350 0.0310 0.0340 728,290 +0.00(+3.03%)
Jan 29, 2021 0.0302 0.0330 0.0300 0.0330 614,800 +0.00(+8.20%)
Jan 28, 2021 0.0316 0.0330 0.0302 0.0305 283,212 -0.00(-7.58%)
Jan 27, 2021 0.0350 0.0371 0.0290 0.0330 667,465 -0.00(-2.65%)
Jan 26, 2021 0.0400 0.0470 0.0300 0.0339 1,834,307 +0.00(+2.73%)
Jan 25, 2021 0.0275 0.0445 0.0273 0.0330 4,788,440 +0.01(+17.86%)
Jan 22, 2021 0.0275 0.0280 0.0267 0.0280 124,200 +0.00(+0.00%)
Jan 21, 2021 0.0300 0.0300 0.0260 0.0280 74,591 +0.00(+0.00%)
Jan 20, 2021 0.0275 0.0280 0.0260 0.0280 251,836 +0.00(+7.69%)
Jan 19, 2021 0.0299 0.0300 0.0260 0.0260 692,151 -0.00(-7.14%)
Jan 15, 2021 0.0274 0.0300 0.0274 0.0280 300,100 -0.00(-3.45%)
Jan 14, 2021 0.0280 0.0295 0.0260 0.0290 870,910 +0.00(+9.43%)
Jan 13, 2021 0.0218 0.0298 0.0218 0.0265 514,346 +0.01(+26.19%)
Jan 12, 2021 0.0200 0.0225 0.0185 0.0210 518,828 +0.00(+15.38%)
Jan 11, 2021 0.0200 0.0200 0.0182 0.0182 21,050 +0.00(+4.00%)
Jan 08, 2021 0.0200 0.0205 0.0160 0.0175 113,900 -0.00(-12.50%)
Jan 07, 2021 0.0150 0.0200 0.0150 0.0200 473,766 +0.00(+22.70%)
Jan 06, 2021 0.0165 0.0175 0.0163 0.0163 96,350 +0.00(+1.24%)
Jan 05, 2021 0.0170 0.0170 0.0150 0.0161 23,800 -0.00(-5.29%)
Jan 04, 2021 0.0170 0.0170 0.0170 0.0170 1,250 +0.00(+13.33%)
Dec 31, 2020 0.0150 0.0150 0.0150 307,210 +0.00(+7.91%)
Dec 30, 2020 0.0160 0.0160 0.0139 0.0139 307,210 +0.00(+2.21%)
Dec 29, 2020 0.0136 0.0136 0.0136 0.0136 10,000 -0.00(-2.86%)
Dec 28, 2020 0.0125 0.0145 0.0125 0.0140 410,122 +0.00(+12.00%)
Dec 23, 2020 0.0125 0.0125 0.0125 0 -0.00(-10.07%)
Dec 22, 2020 0.0150 0.0150 0.0126 0.0139 237,355 -0.00(-4.14%)
Dec 21, 2020 0.0147 0.0147 0.0144 0.0145 79,500 -0.00(-3.33%)
Dec 18, 2020 0.0150 0.0150 0.0150 0.0150 300,000 +0.00(+0.00%)
Dec 17, 2020 0.0150 0.0150 0.0150 0.0150 9,310 +0.00(+0.00%)
Dec 16, 2020 0.0150 0.0150 0.0150 0.0150 500,000 +0.00(+0.00%)
Dec 15, 2020 0.0150 0.0157 0.0150 0.0150 99,900 -0.00(-0.66%)
Dec 14, 2020 0.0151 0.0151 0.0151 0.0151 10,000 -0.00(-5.62%)
Dec 10, 2020 0.0160 0.0160 0.0160 0 +0.00(+1.27%)
Dec 09, 2020 0.0122 0.0158 0.0122 0.0158 32,276 -0.00(-1.86%)
Dec 08, 2020 0.0150 0.0161 0.0150 0.0161 170,100 +0.00(+0.62%)
Dec 07, 2020 0.0160 0.0160 0.0160 0.0160 1,000 -0.00(-0.62%)
Dec 04, 2020 0.0161 0.0161 0.0161 0.0161 1,100 -0.00(-5.29%)
Dec 03, 2020 0.0150 0.0170 0.0141 0.0170 171,600 -0.00(-2.30%)
Dec 02, 2020 0.0175 0.0175 0.0174 0.0174 36,000 +0.00(+2.96%)
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.