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 (%)
Sep 28, 2018 0.0303 0.0360 0.0303 0.0303 219,200 -0.01(-19.20%)
Sep 27, 2018 0.0383 0.0383 0.0375 0.0375 25,050 +0.00(+10.29%)
Sep 26, 2018 0.0390 0.0390 0.0340 0.0340 94,430 +0.00(+0.00%)
Sep 25, 2018 0.0340 0.0340 0.0340 0.0340 2,000 -0.00(-3.68%)
Sep 24, 2018 0.0388 0.0388 0.0353 0.0353 15,950 -0.00(-9.49%)
Sep 21, 2018 0.0311 0.0390 0.0311 0.0390 33,200 +0.00(+0.00%)
Sep 20, 2018 0.0390 0.0390 0.0304 0.0390 28,000 +0.00(+0.00%)
Sep 19, 2018 0.0360 0.0390 0.0360 0.0390 100,000 +0.00(+12.72%)
Sep 17, 2018 0.0346 0.0346 0.0346 0 -0.01(-13.50%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 42,700 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0341 0.0400 104,316 -0.00(-4.76%)
Sep 12, 2018 0.0386 0.0420 0.0386 0.0420 4,779 +0.00(+0.24%)
Sep 11, 2018 0.0371 0.0419 0.0360 0.0419 264,118 +0.00(+13.24%)
Sep 10, 2018 0.0440 0.0440 0.0370 0.0370 24,248 -0.00(-10.84%)
Sep 07, 2018 0.0420 0.0420 0.0360 0.0415 328,800 -0.00(-1.19%)
Sep 06, 2018 0.0419 0.0430 0.0374 0.0420 233,610 -0.00(-4.55%)
Sep 05, 2018 0.0400 0.0440 0.0400 0.0440 135,533 +0.00(+3.29%)
Sep 04, 2018 0.0401 0.0426 0.0375 0.0426 214,250 -0.00(-2.74%)
Aug 31, 2018 0.0438 0.0438 0.0438 0 +0.00(+0.92%)
Aug 30, 2018 0.0400 0.0434 0.0400 0.0434 110,250 -0.00(-1.36%)
Aug 29, 2018 0.0392 0.0445 0.0374 0.0440 321,885 +0.00(+0.23%)
Aug 28, 2018 0.0360 0.0444 0.0360 0.0439 169,537 +0.00(+4.52%)
Aug 27, 2018 0.0303 0.0420 0.0303 0.0420 8,000 +0.00(+5.00%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+2.56%)
Aug 22, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Aug 21, 2018 0.0380 0.0410 0.0380 0.0400 103,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0400 0.0306 0.0400 191,153 +0.00(+2.56%)
Aug 17, 2018 0.0343 0.0400 0.0342 0.0390 84,000 +0.00(+11.75%)
Aug 16, 2018 0.0349 0.0349 0.0349 0.0349 14,000 -0.00(-5.68%)
Aug 14, 2018 0.0370 0.0370 0.0370 0 -0.01(-11.90%)
Aug 13, 2018 0.0420 0.0420 0.0420 0.0420 3,000 -0.00(-2.33%)
Aug 10, 2018 0.0430 0.0430 0.0430 0.0430 1,500 +0.00(+5.91%)
Aug 09, 2018 0.0398 0.0406 0.0398 0.0406 29,161 -0.00(-3.33%)
Aug 08, 2018 0.0398 0.0420 0.0398 0.0420 163,999 +0.00(+2.44%)
Aug 07, 2018 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-0.49%)
Aug 06, 2018 0.0418 0.0426 0.0360 0.0412 279,700 +0.00(+7.01%)
Aug 03, 2018 0.0450 0.0450 0.0356 0.0385 127,500 -0.01(-14.44%)
Aug 02, 2018 0.0441 0.0456 0.0441 0.0450 297,272 +0.01(+15.38%)
Aug 01, 2018 0.0357 0.0390 0.0357 0.0390 42,000 +0.00(+1.04%)
Jul 31, 2018 0.0407 0.0407 0.0386 0.0386 15,100 +0.00(+0.00%)
Jul 30, 2018 0.0430 0.0430 0.0352 0.0386 43,000 -0.00(-2.03%)
Jul 27, 2018 0.0351 0.0410 0.0351 0.0394 499,300 +0.00(+0.97%)
Jul 26, 2018 0.0400 0.0410 0.0380 0.0390 57,026 +0.00(+2.68%)
Jul 25, 2018 0.0380 0.0380 0.0380 0.0380 30,000 -0.00(-5.00%)
Jul 24, 2018 0.0410 0.0410 0.0375 0.0400 73,709 -0.00(-2.44%)
Jul 23, 2018 0.0410 0.0410 0.0410 0.0410 7,500 +0.00(+0.00%)
Jul 20, 2018 0.0410 0.0410 0.0410 0.0410 7,755 +0.00(+1.56%)
Jul 19, 2018 0.0404 0.0404 0.0404 0.0404 2,320 -0.00(-3.88%)
Jul 18, 2018 0.0400 0.0420 0.0376 0.0420 167,373 -0.00(-2.33%)
Jul 17, 2018 0.0400 0.0430 0.0400 0.0430 65,200 +0.01(+14.67%)
Jul 16, 2018 0.0330 0.0375 0.0303 0.0375 837,646 +0.00(+6.84%)
Jul 13, 2018 0.0400 0.0400 0.0351 0.0351 88,300 -0.00(-12.25%)
Jul 12, 2018 0.0400 0.0400 0.0380 0.0400 85,600 +0.00(+0.00%)
Jul 11, 2018 0.0429 0.0448 0.0385 0.0400 412,648 +0.00(+2.56%)
Jul 10, 2018 0.0380 0.0449 0.0380 0.0390 452,720 -0.00(-2.50%)
Jul 09, 2018 0.0303 0.0303 0.0303 0.0400 312,166 +0.01(+33.33%)
Jul 06, 2018 0.0450 0.0450 0.0300 0.0300 43,367 -0.01(-33.04%)
Jul 03, 2018 0.0448 0.0448 0.0448 0 +0.01(+15.79%)
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.