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

Cavitation Technologies Inc (OP: CVAT )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 (%)
Nov 29, 2013 0.1100 0.1140 0.1100 0.1140 15,000 +0.00(+3.64%)
Nov 27, 2013 0.1170 0.1170 0.1080 0.1100 78,290 -0.01(-6.78%)
Nov 26, 2013 0.1150 0.1240 0.1021 0.1180 533,719 +0.00(+2.61%)
Nov 25, 2013 0.1150 0.1237 0.1150 0.1150 458,750 -0.00(-2.71%)
Nov 22, 2013 0.1200 0.1225 0.1150 0.1182 303,525 -0.00(-0.67%)
Nov 21, 2013 0.1281 0.1300 0.1153 0.1190 118,588 -0.01(-8.46%)
Nov 20, 2013 0.1240 0.1300 0.1150 0.1300 781,878 +0.01(+5.52%)
Nov 19, 2013 0.1450 0.1450 0.1103 0.1232 207,779 -0.01(-8.74%)
Nov 18, 2013 0.1200 0.1750 0.1120 0.1350 1,526,627 +0.03(+22.73%)
Nov 15, 2013 0.1059 0.1150 0.1000 0.1100 721,979 +0.01(+4.76%)
Nov 14, 2013 0.1000 0.1050 0.0950 0.1050 149,500 +0.01(+10.53%)
Nov 12, 2013 0.0970 0.0970 0.0900 0.0950 220,000 -0.01(-5.00%)
Nov 11, 2013 0.0959 0.1000 0.0959 0.1000 93,988 -0.00(-4.76%)
Nov 08, 2013 0.0972 0.1050 0.0972 0.1050 603,320 +0.00(+0.96%)
Nov 07, 2013 0.1050 0.1100 0.0971 0.1040 127,750 -0.00(-0.95%)
Nov 06, 2013 0.1100 0.1100 0.0910 0.1050 619,524 -0.01(-4.55%)
Nov 05, 2013 0.0900 0.1100 0.0900 0.1100 1,048,699 +0.02(+18.28%)
Nov 04, 2013 0.0880 0.0930 0.0870 0.0930 552,250 +0.00(+3.33%)
Nov 01, 2013 0.0900 0.0900 0.0800 0.0900 358,525 +0.00(+0.56%)
Oct 31, 2013 0.0690 0.0895 0.0672 0.0895 864,650 +0.00(+0.56%)
Oct 30, 2013 0.0860 0.0890 0.0830 0.0890 1,166,235 +0.00(+4.09%)
Oct 29, 2013 0.0855 0.0880 0.0800 0.0855 899,052 +0.01(+6.88%)
Oct 28, 2013 0.0710 0.0805 0.0650 0.0800 1,157,722 +0.01(+12.68%)
Oct 25, 2013 0.0670 0.0710 0.0670 0.0710 574,646 +0.00(+5.97%)
Oct 24, 2013 0.0640 0.0670 0.0621 0.0670 537,100 +0.00(+2.29%)
Oct 23, 2013 0.0645 0.0655 0.0640 0.0655 228,799 +0.00(+1.55%)
Oct 22, 2013 0.0650 0.0650 0.0610 0.0645 562,768 +0.00(+5.74%)
Oct 21, 2013 0.0620 0.0640 0.0570 0.0610 1,113,832 +0.00(+1.67%)
Oct 18, 2013 0.0580 0.0600 0.0540 0.0600 577,983 +0.00(+5.26%)
Oct 17, 2013 0.0595 0.0595 0.0480 0.0570 320,535 +0.00(+7.55%)
Oct 16, 2013 0.0525 0.0580 0.0500 0.0530 211,100 -0.00(-5.36%)
Oct 15, 2013 0.0580 0.0595 0.0500 0.0560 797,848 +0.00(+0.00%)
Oct 14, 2013 0.0455 0.0560 0.0455 0.0560 570,850 +0.01(+24.44%)
Oct 11, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+4.65%)
Oct 10, 2013 0.0420 0.0450 0.0420 0.0430 73,000 +0.00(+2.14%)
Oct 09, 2013 0.0450 0.0450 0.0421 0.0421 38,300 -0.01(-17.45%)
Oct 08, 2013 0.0510 0.0510 0.0510 0.0510 39,200 +0.01(+15.91%)
Oct 07, 2013 0.0460 0.0460 0.0440 0.0440 101,000 -0.00(-4.35%)
Oct 04, 2013 0.0460 0.0460 0.0460 0.0460 1,800 -0.00(-2.13%)
Oct 03, 2013 0.0460 0.0510 0.0460 0.0470 100,100 -0.00(-2.08%)
Oct 02, 2013 0.0410 0.0500 0.0410 0.0480 305,452 +0.01(+18.52%)
Oct 01, 2013 0.0405 0.0405 0.0405 0.0405 32,200 -0.00(-10.00%)
Sep 27, 2013 0.0400 0.0450 0.0400 0.0450 215,472 +0.00(+12.50%)
Sep 25, 2013 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Sep 24, 2013 0.0440 0.0440 0.0430 0.0430 54,000 -0.00(-4.44%)
Sep 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2013 0.0420 0.0450 0.0420 0.0450 111,300 +0.00(+0.00%)
Sep 18, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 17, 2013 0.0470 0.0470 0.0450 0.0450 30,550 -0.00(-4.26%)
Sep 16, 2013 0.0430 0.0480 0.0430 0.0470 57,974 +0.00(+11.90%)
Sep 13, 2013 0.0430 0.0430 0.0420 0.0420 70,863 -0.00(-3.45%)
Sep 12, 2013 0.0435 0.0450 0.0430 0.0435 201,112 +0.00(+1.16%)
Sep 11, 2013 0.0430 0.0430 0.0430 0.0430 40,000 -0.00(-4.44%)
Sep 10, 2013 0.0229 0.0450 0.0229 0.0450 77,589 +0.00(+0.00%)
Sep 09, 2013 0.0470 0.0470 0.0400 0.0450 19,065 -0.00(-6.25%)
Sep 05, 2013 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Sep 04, 2013 0.0450 0.0500 0.0400 0.0500 98,474 +0.01(+11.11%)
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.