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 -0.0005 (-4.13%)
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 (%)
May 28, 2021 0.0640 0.0740 0.0640 0.0715 1,564,386 +0.01(+10.00%)
May 27, 2021 0.0570 0.0650 0.0505 0.0650 1,089,838 +0.01(+16.07%)
May 26, 2021 0.0525 0.0560 0.0495 0.0560 213,771 -0.00(-0.36%)
May 25, 2021 0.0560 0.0562 0.0467 0.0562 94,040 +0.00(+4.07%)
May 24, 2021 0.0560 0.0614 0.0530 0.0540 1,073,866 -0.00(-6.09%)
May 21, 2021 0.0553 0.0580 0.0527 0.0575 74,507 +0.00(+5.50%)
May 20, 2021 0.0498 0.0589 0.0497 0.0545 413,780 +0.00(+9.00%)
May 19, 2021 0.0568 0.0568 0.0500 0.0500 59,990 -0.01(-12.28%)
May 18, 2021 0.0570 0.0590 0.0570 0.0570 199,000 -0.00(-1.04%)
May 17, 2021 0.0550 0.0601 0.0465 0.0576 761,588 +0.00(+1.95%)
May 14, 2021 0.0455 0.0570 0.0450 0.0565 509,310 +0.01(+17.71%)
May 13, 2021 0.0500 0.0500 0.0450 0.0480 27,471 -0.00(-4.00%)
May 12, 2021 0.0440 0.0500 0.0420 0.0500 255,778 +0.01(+19.05%)
May 11, 2021 0.0434 0.0445 0.0378 0.0420 112,500 -0.00(-3.23%)
May 10, 2021 0.0374 0.0448 0.0374 0.0434 226,322 +0.00(+12.44%)
May 07, 2021 0.0449 0.0449 0.0381 0.0386 129,708 -0.00(-3.50%)
May 06, 2021 0.0371 0.0443 0.0371 0.0400 131,486 -0.00(-9.09%)
May 05, 2021 0.0390 0.0450 0.0390 0.0440 99,872 +0.00(+12.82%)
May 04, 2021 0.0459 0.0460 0.0390 0.0390 181,077 -0.01(-15.03%)
May 03, 2021 0.0420 0.0459 0.0420 0.0459 321,336 +0.00(+9.03%)
Apr 30, 2021 0.0421 0.0421 0.0421 0.0421 2,000 -0.00(-8.48%)
Apr 29, 2021 0.0497 0.0497 0.0415 0.0460 43,900 +0.00(+10.84%)
Apr 28, 2021 0.0460 0.0460 0.0415 0.0415 201,975 -0.01(-11.51%)
Apr 27, 2021 0.0565 0.0565 0.0460 0.0469 372,105 +0.01(+35.16%)
Apr 26, 2021 0.0468 0.0700 0.0347 0.0347 2,723,086 -0.01(-24.57%)
Apr 23, 2021 0.0488 0.0490 0.0460 0.0460 363,300 +0.00(+0.00%)
Apr 22, 2021 0.0460 0.0490 0.0425 0.0460 366,017 -0.00(-5.93%)
Apr 21, 2021 0.0470 0.0489 0.0416 0.0489 496,470 +0.01(+11.64%)
Apr 20, 2021 0.0400 0.0438 0.0351 0.0438 275,153 +0.00(+9.50%)
Apr 19, 2021 0.0425 0.0468 0.0394 0.0400 657,561 +0.00(+9.29%)
Apr 16, 2021 0.0370 0.0399 0.0353 0.0366 304,400 +0.00(+1.67%)
Apr 15, 2021 0.0389 0.0389 0.0345 0.0360 544,187 -0.00(-10.00%)
Apr 14, 2021 0.0469 0.0469 0.0388 0.0400 306,638 -0.00(-4.31%)
Apr 13, 2021 0.0425 0.0470 0.0391 0.0418 467,484 -0.00(-8.53%)
Apr 12, 2021 0.0500 0.0500 0.0400 0.0457 299,652 -0.00(-8.23%)
Apr 09, 2021 0.0490 0.0499 0.0400 0.0498 296,000 -0.00(-2.54%)
Apr 08, 2021 0.0535 0.0550 0.0487 0.0511 34,902 -0.00(-3.40%)
Apr 07, 2021 0.0549 0.0549 0.0312 0.0529 1,042,270 -0.00(-0.56%)
Apr 06, 2021 0.0549 0.0549 0.0500 0.0532 8,563 -0.00(-3.10%)
Apr 05, 2021 0.0489 0.0601 0.0442 0.0549 1,057,644 +0.01(+12.04%)
Apr 01, 2021 0.0480 0.0490 0.0411 0.0490 183,700 +0.00(+2.30%)
Mar 31, 2021 0.0495 0.0495 0.0461 0.0479 237,474 -0.00(-2.24%)
Mar 30, 2021 0.0530 0.0690 0.0419 0.0490 3,169,783 -0.00(-7.55%)
Mar 29, 2021 0.0540 0.0565 0.0525 0.0530 335,922 -0.00(-3.64%)
Mar 26, 2021 0.0587 0.0588 0.0550 0.0550 30,300 -0.00(-6.30%)
Mar 25, 2021 0.0560 0.0590 0.0530 0.0587 217,258 +0.00(+6.73%)
Mar 24, 2021 0.0611 0.0640 0.0550 0.0550 474,668 -0.01(-12.00%)
Mar 23, 2021 0.0700 0.0700 0.0591 0.0625 1,046,998 +0.00(+3.99%)
Mar 22, 2021 0.0561 0.0637 0.0550 0.0601 316,532 -0.00(-1.48%)
Mar 19, 2021 0.0627 0.0627 0.0540 0.0610 721,000 +0.00(+1.67%)
Mar 18, 2021 0.0616 0.0682 0.0570 0.0600 621,852 -0.01(-8.95%)
Mar 17, 2021 0.0690 0.0719 0.0600 0.0659 1,220,889 -0.00(-4.22%)
Mar 16, 2021 0.0651 0.0725 0.0520 0.0688 659,866 +0.00(+5.68%)
Mar 15, 2021 0.0665 0.0740 0.0630 0.0651 1,999,208 -0.00(-2.84%)
Mar 12, 2021 0.0550 0.0680 0.0550 0.0670 869,700 +0.01(+21.82%)
Mar 11, 2021 0.0509 0.0600 0.0490 0.0550 644,308 +0.00(+0.00%)
Mar 10, 2021 0.0550 0.0550 0.0505 0.0550 57,250 +0.00(+9.13%)
Mar 09, 2021 0.0505 0.0600 0.0504 0.0504 714,593 -0.00(-2.14%)
Mar 08, 2021 0.0600 0.0600 0.0415 0.0515 803,038 -0.01(-12.27%)
Mar 05, 2021 0.0500 0.0600 0.0483 0.0587 567,900 +0.00(+4.82%)
Mar 04, 2021 0.0650 0.0660 0.0520 0.0560 631,836 -0.00(-6.67%)
Mar 03, 2021 0.0505 0.0641 0.0505 0.0600 503,271 -0.00(-4.76%)
Mar 02, 2021 0.0630 0.0650 0.0518 0.0630 1,430,334 +0.00(+3.28%)
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.