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

Cavitation Technologies Inc (OP: CVAT )

0.0109 -0.0016 (-12.80%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 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 (%)
Jun 30, 2022 0.0432 0.0458 0.0350 0.0458 53,900 +0.00(+6.02%)
Jun 29, 2022 0.0400 0.0440 0.0400 0.0432 116,300 -0.00(-3.79%)
Jun 28, 2022 0.0401 0.0511 0.0401 0.0449 90,760 -0.01(-13.65%)
Jun 27, 2022 0.0492 0.0520 0.0492 0.0520 13,000 +0.00(+4.21%)
Jun 24, 2022 0.0500 0.0520 0.0450 0.0499 58,500 -0.00(-4.77%)
Jun 23, 2022 0.0471 0.0524 0.0471 0.0524 45,110 +0.00(+5.22%)
Jun 22, 2022 0.0497 0.0524 0.0461 0.0498 268,215 +0.00(+0.20%)
Jun 21, 2022 0.0440 0.0497 0.0440 0.0497 4,425 +0.00(+0.00%)
Jun 17, 2022 0.0420 0.0497 0.0420 0.0497 4,200 +0.00(+10.44%)
Jun 16, 2022 0.0452 0.0452 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 15, 2022 0.0488 0.0488 0.0450 0.0450 31,385 -0.00(-5.26%)
Jun 14, 2022 0.0500 0.0500 0.0450 0.0475 38,630 -0.00(-9.52%)
Jun 13, 2022 0.0520 0.0525 0.0457 0.0525 171,338 +0.01(+11.70%)
Jun 10, 2022 0.0475 0.0475 0.0450 0.0470 80,000 +0.00(+2.17%)
Jun 09, 2022 0.0460 0.0460 0.0451 0.0460 40,375 +0.00(+0.66%)
Jun 08, 2022 0.0457 0.0500 0.0457 0.0457 3,428 -0.00(-8.60%)
Jun 07, 2022 0.0513 0.0515 0.0500 0.0500 89,000 -0.00(-5.66%)
Jun 06, 2022 0.0476 0.0530 0.0460 0.0530 79,900 +0.00(+6.21%)
Jun 03, 2022 0.0472 0.0499 0.0470 0.0499 103,800 +0.00(+3.74%)
Jun 02, 2022 0.0460 0.0514 0.0460 0.0481 146,668 +0.00(+9.32%)
Jun 01, 2022 0.0470 0.0470 0.0440 0.0440 26,694 +0.00(+1.15%)
May 31, 2022 0.0435 0.0435 0.0435 0.0435 32,712 -0.00(-6.25%)
May 27, 2022 0.0409 0.0464 0.0376 0.0464 234,022 +0.01(+15.14%)
May 26, 2022 0.0405 0.0405 0.0403 0.0403 146,200 -0.00(-2.42%)
May 25, 2022 0.0408 0.0413 0.0408 0.0413 40,990 +0.00(+1.98%)
May 24, 2022 0.0410 0.0410 0.0405 0.0405 155,010 -0.00(-1.22%)
May 23, 2022 0.0421 0.0421 0.0410 0.0410 100,100 +0.00(+2.24%)
May 20, 2022 0.0425 0.0430 0.0401 0.0401 470,112 -0.01(-17.32%)
May 17, 2022 0.0485 0 +0.00(+0.00%)
May 16, 2022 0.0430 0.0485 0.0400 0.0485 65,000 +0.00(+5.43%)
May 13, 2022 0.0449 0.0480 0.0405 0.0460 143,320 +0.00(+4.55%)
May 12, 2022 0.0460 0.0480 0.0324 0.0440 736,231 -0.00(-4.35%)
May 11, 2022 0.0453 0.0474 0.0450 0.0460 4,196 +0.00(+0.00%)
May 10, 2022 0.0460 0.0460 0.0416 0.0460 99,300 -0.00(-0.43%)
May 09, 2022 0.0460 0.0499 0.0415 0.0462 70,000 -0.01(-11.66%)
May 06, 2022 0.0560 0.0560 0.0453 0.0523 156,100 -0.00(-4.56%)
May 05, 2022 0.0548 0.0548 0.0452 0.0548 169,600 +0.00(+4.98%)
May 04, 2022 0.0540 0.0580 0.0519 0.0522 159,805 -0.00(-1.51%)
May 03, 2022 0.0530 0.0550 0.0510 0.0530 85,540 -0.00(-1.85%)
May 02, 2022 0.0548 0.0550 0.0532 0.0540 31,500 +0.00(+1.69%)
Apr 29, 2022 0.0530 0.0570 0.0530 0.0531 116,978 +0.00(+0.00%)
Apr 28, 2022 0.0569 0.0570 0.0525 0.0531 308,788 -0.00(-3.10%)
Apr 27, 2022 0.0548 0.0548 0.0548 0.0548 200 +0.00(+0.00%)
Apr 26, 2022 0.0548 0.0548 0.0525 0.0548 31,788 -0.00(-5.52%)
Apr 25, 2022 0.0511 0.0580 0.0500 0.0580 32,470 +0.01(+13.28%)
Apr 22, 2022 0.0555 0.0555 0.0511 0.0512 45,510 -0.01(-11.72%)
Apr 21, 2022 0.0580 0.0580 0.0580 0.0580 1,431 +0.00(+3.94%)
Apr 20, 2022 0.0560 0.0560 0.0520 0.0558 32,214 +0.00(+0.00%)
Apr 19, 2022 0.0558 0.0558 0.0558 0.0558 1,000 -0.00(-0.36%)
Apr 18, 2022 0.0560 0.0584 0.0560 0.0560 69,224 -0.00(-2.61%)
Apr 14, 2022 0.0580 0.0580 0.0575 0.0575 50,284 -0.00(-1.71%)
Apr 13, 2022 0.0595 0.0595 0.0555 0.0585 13,165 +0.00(+0.17%)
Apr 12, 2022 0.0575 0.0598 0.0552 0.0584 14,060 +0.00(+6.18%)
Apr 11, 2022 0.0500 0.0585 0.0500 0.0550 258,524 +0.00(+1.85%)
Apr 08, 2022 0.0520 0.0540 0.0520 0.0540 25,092 +0.00(+0.00%)
Apr 07, 2022 0.0485 0.0540 0.0485 0.0540 246,435 +0.01(+14.41%)
Apr 06, 2022 0.0498 0.0520 0.0450 0.0472 145,061 +0.00(+4.89%)
Apr 05, 2022 0.0540 0.0570 0.0400 0.0450 541,379 -0.00(-5.46%)
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.