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 (%)
Oct 31, 2019 0.0300 0.0330 0.0300 0.0330 230,000 +0.00(+12.63%)
Oct 30, 2019 0.0320 0.0320 0.0293 0.0293 110,000 -0.00(-13.82%)
Oct 29, 2019 0.0330 0.0350 0.0310 0.0340 180,000 +0.00(+3.03%)
Oct 28, 2019 0.0300 0.0330 0.0300 0.0330 90,000 +0.00(+10.00%)
Oct 25, 2019 0.0330 0.0340 0.0275 0.0300 861,000 -0.00(-11.76%)
Oct 23, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 22, 2019 0.0325 0.0340 0.0325 0.0340 155,096 +0.00(+3.03%)
Oct 21, 2019 0.0320 0.0330 0.0280 0.0330 279,808 -0.00(-12.00%)
Oct 18, 2019 0.0350 0.0375 0.0340 0.0375 130,000 +0.00(+7.14%)
Oct 17, 2019 0.0320 0.0370 0.0320 0.0350 274,994 +0.00(+2.94%)
Oct 15, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 14, 2019 0.0340 0.0340 0.0330 0.0340 75,500 +0.00(+0.00%)
Oct 11, 2019 0.0340 0.0340 0.0302 0.0340 169,500 +0.00(+3.03%)
Oct 10, 2019 0.0310 0.0345 0.0305 0.0330 369,829 +0.00(+6.45%)
Oct 09, 2019 0.0305 0.0310 0.0305 0.0310 40,000 +0.00(+0.00%)
Oct 08, 2019 0.0305 0.0330 0.0300 0.0310 130,755 +0.00(+0.00%)
Oct 07, 2019 0.0275 0.0310 0.0275 0.0310 95,000 +0.01(+24.00%)
Oct 04, 2019 0.0290 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Oct 03, 2019 0.0300 0.0303 0.0300 0.0300 239,790 -0.00(-3.23%)
Oct 02, 2019 0.0305 0.0320 0.0305 0.0310 633,112 -0.00(-3.13%)
Oct 01, 2019 0.0340 0.0341 0.0305 0.0320 626,000 -0.00(-8.57%)
Sep 30, 2019 0.0326 0.0350 0.0300 0.0350 119,300 +0.00(+12.90%)
Sep 27, 2019 0.0310 0.0310 0.0310 0.0310 119,900 -0.00(-0.96%)
Sep 25, 2019 0.0313 0.0313 0.0313 0 +0.00(+0.97%)
Sep 24, 2019 0.0320 0.0320 0.0310 0.0310 180,000 -0.00(-3.13%)
Sep 23, 2019 0.0310 0.0320 0.0305 0.0320 167,425 +0.00(+0.00%)
Sep 20, 2019 0.0310 0.0320 0.0310 0.0320 60,000 -0.00(-3.90%)
Sep 19, 2019 0.0333 0.0333 0.0333 0.0333 110 +0.00(+5.71%)
Sep 18, 2019 0.0300 0.0320 0.0300 0.0315 135,000 +0.00(+1.61%)
Sep 17, 2019 0.0310 0.0310 0.0310 0.0310 1,041 -0.00(-6.91%)
Sep 16, 2019 0.0300 0.0333 0.0300 0.0333 185,000 +0.00(+10.63%)
Sep 13, 2019 0.0300 0.0301 0.0300 0.0301 35,000 +0.00(+0.33%)
Sep 12, 2019 0.0300 0.0359 0.0300 0.0300 364,400 +0.00(+0.00%)
Sep 11, 2019 0.0310 0.0310 0.0285 0.0300 148,367 -0.00(-3.23%)
Sep 10, 2019 0.0370 0.0370 0.0300 0.0310 203,331 +0.00(+0.00%)
Sep 09, 2019 0.0290 0.0310 0.0290 0.0310 153,500 +0.00(+0.00%)
Sep 06, 2019 0.0325 0.0369 0.0310 0.0310 123,200 -0.00(-5.78%)
Sep 05, 2019 0.0303 0.0369 0.0303 0.0329 276,400 -0.00(-0.30%)
Sep 04, 2019 0.0310 0.0332 0.0300 0.0330 521,500 +0.00(+6.45%)
Sep 03, 2019 0.0300 0.0340 0.0300 0.0310 396,925 -0.00(-11.43%)
Aug 30, 2019 0.0325 0.0350 0.0325 0.0350 190,000 +0.00(+2.94%)
Aug 29, 2019 0.0325 0.0355 0.0310 0.0340 245,000 -0.00(-2.86%)
Aug 28, 2019 0.0310 0.0375 0.0300 0.0350 293,100 +0.00(+9.38%)
Aug 27, 2019 0.0290 0.0350 0.0290 0.0320 573,333 +0.00(+3.23%)
Aug 26, 2019 0.0280 0.0325 0.0275 0.0310 631,200 +0.00(+6.90%)
Aug 23, 2019 0.0281 0.0290 0.0280 0.0290 41,000 -0.00(-3.33%)
Aug 22, 2019 0.0283 0.0300 0.0283 0.0300 125,433 -0.00(-7.69%)
Aug 21, 2019 0.0300 0.0325 0.0280 0.0325 226,000 +0.00(+7.62%)
Aug 20, 2019 0.0310 0.0310 0.0280 0.0302 205,319 +0.00(+0.67%)
Aug 19, 2019 0.0250 0.0300 0.0245 0.0300 681,614 +0.00(+16.28%)
Aug 16, 2019 0.0245 0.0280 0.0240 0.0258 175,100 +0.00(+5.31%)
Aug 15, 2019 0.0230 0.0245 0.0220 0.0245 45,159 +0.00(+0.82%)
Aug 14, 2019 0.0241 0.0243 0.0241 0.0243 12,500 -0.00(-0.82%)
Aug 13, 2019 0.0220 0.0245 0.0220 0.0245 108,749 +0.00(+22.50%)
Aug 12, 2019 0.0200 0.0200 0.0200 0.0200 5,950 -0.00(-6.98%)
Aug 09, 2019 0.0230 0.0230 0.0215 0.0215 30,000 -0.00(-6.52%)
Aug 08, 2019 0.0200 0.0230 0.0200 0.0230 114,022 +0.00(+12.20%)
Aug 06, 2019 0.0205 0.0205 0.0205 0 +0.00(+1.49%)
Aug 05, 2019 0.0200 0.0206 0.0200 0.0202 64,000 -0.00(-12.17%)
Aug 02, 2019 0.0205 0.0230 0.0205 0.0230 154,100 +0.00(+8.49%)
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.