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 (%)
Dec 31, 2014 0.0740 0.0740 0.0740 0 +0.02(+27.59%)
Dec 30, 2014 0.0550 0.0580 0.0550 0.0580 30,147 +0.00(+5.65%)
Dec 29, 2014 0.0550 0.0550 0.0501 0.0549 35,453 -0.00(-0.18%)
Dec 26, 2014 0.0580 0.0580 0.0550 0.0550 56,550 -0.00(-1.79%)
Dec 24, 2014 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Dec 23, 2014 0.0506 0.0550 0.0501 0.0550 53,950 -0.00(-5.21%)
Dec 22, 2014 0.0564 0.0580 0.0501 0.0580 449,000 +0.00(+1.99%)
Dec 19, 2014 0.0558 0.0569 0.0558 0.0569 4,500 -0.00(-0.85%)
Dec 17, 2014 0.0574 0.0574 0.0574 0 -0.00(-3.89%)
Dec 16, 2014 0.0597 0.0550 0.0597 32,500 +0.00(+5.48%)
Dec 15, 2014 0.0580 0.0580 0.0501 0.0566 669,197 -0.00(-5.67%)
Dec 12, 2014 0.0610 0.0610 0.0570 0.0600 208,816 -0.00(-6.83%)
Dec 11, 2014 0.0660 0.0660 0.0635 0.0644 115,700 -0.00(-5.15%)
Dec 10, 2014 0.0673 0.0679 0.0673 0.0679 3,000 +0.00(+0.00%)
Dec 09, 2014 0.0601 0.0679 0.0601 0.0679 81,000 +0.00(+0.00%)
Dec 08, 2014 0.0663 0.0679 0.0663 0.0679 50,000 +0.00(+0.00%)
Dec 05, 2014 0.0640 0.0640 0.0640 0.0679 110,495 -0.01(-9.47%)
Dec 04, 2014 0.0720 0.0750 0.0720 0.0750 22,400 +0.00(+0.00%)
Dec 02, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.13%)
Dec 01, 2014 0.0749 0.0749 0.0650 0.0749 11,505 +0.00(+0.67%)
Nov 28, 2014 0.0651 0.0749 0.0651 0.0744 24,200 -0.00(-0.80%)
Nov 26, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 25, 2014 0.0651 0.0749 0.0651 0.0700 37,975 -0.01(-11.95%)
Nov 24, 2014 0.0699 0.0795 0.0641 0.0795 54,600 +0.01(+13.57%)
Nov 21, 2014 0.0800 0.0800 0.0700 0.0700 54,400 -0.01(-12.50%)
Nov 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 18, 2014 0.0710 0.0800 0.0710 0.0800 55,000 +0.01(+12.99%)
Nov 17, 2014 0.0700 0.0710 0.0690 0.0708 549,155 -0.00(-6.23%)
Nov 14, 2014 0.0750 0.0755 0.0701 0.0755 73,000 -0.00(-4.43%)
Nov 13, 2014 0.0710 0.0790 0.0710 0.0790 4,225 +0.01(+8.22%)
Nov 11, 2014 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Nov 10, 2014 0.0700 0.0700 0.0680 0.0700 49,547 -0.00(-4.11%)
Nov 06, 2014 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Nov 05, 2014 0.0700 0.0704 0.0700 0.0700 15,300 +0.00(+0.00%)
Nov 04, 2014 0.0730 0.0730 0.0700 0.0700 75,934 +0.00(+0.00%)
Nov 03, 2014 0.0700 0.0703 0.0700 0.0700 16,297 -0.00(-6.54%)
Oct 31, 2014 0.0710 0.0749 0.0700 0.0749 31,948 +0.02(+26.95%)
Oct 30, 2014 0.0749 0.0749 0.0590 0.0590 27,500 -0.00(-1.67%)
Oct 29, 2014 0.0550 0.0600 0.0550 0.0600 23,400 -0.01(-9.09%)
Oct 28, 2014 0.0610 0.0660 0.0610 0.0660 24,580 +0.00(+6.45%)
Oct 27, 2014 0.0649 0.0649 0.0620 0.0620 16,825 -0.00(-4.47%)
Oct 24, 2014 0.0649 0.0649 0.0649 0.0649 1,800 +0.00(+0.62%)
Oct 23, 2014 0.0641 0.0645 0.0641 0.0645 8,000 +0.01(+15.18%)
Oct 21, 2014 0.0560 0.0560 0.0560 75 -0.00(-6.67%)
Oct 20, 2014 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-13.92%)
Oct 17, 2014 0.0669 0.0698 0.0669 0.0697 12,675 +0.00(+7.23%)
Oct 15, 2014 0.0650 0.0699 0.0650 0.0650 360,500 +0.00(+0.00%)
Oct 14, 2014 0.0654 0.0654 0.0650 0.0650 20,000 -0.01(-7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+5.11%)
Oct 09, 2014 0.0650 0.0680 0.0650 0.0666 24,800 +0.00(+0.45%)
Oct 08, 2014 0.0663 0.0663 0.0663 0.0663 1,400 +0.01(+10.50%)
Oct 07, 2014 0.0650 0.0650 0.0533 0.0600 184,250 -0.01(-14.16%)
Oct 06, 2014 0.0651 0.0699 0.0651 0.0699 45,000 -0.00(-0.14%)
Oct 03, 2014 0.0540 0.0749 0.0540 0.0700 196,340 +0.01(+7.69%)
Oct 02, 2014 0.0700 0.0730 0.0650 0.0650 217,300 -0.01(-16.34%)
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.