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 (%)
Jul 30, 2021 0.0719 0.0719 0.0690 0.0690 22,314 -0.00(-3.23%)
Jul 29, 2021 0.0754 0.0754 0.0713 0.0713 353,207 -0.00(-2.33%)
Jul 28, 2021 0.0683 0.0740 0.0683 0.0730 364,262 +0.00(+4.29%)
Jul 27, 2021 0.0651 0.0700 0.0632 0.0700 111,625 +0.00(+7.53%)
Jul 26, 2021 0.0700 0.0720 0.0651 0.0651 104,505 -0.01(-8.31%)
Jul 23, 2021 0.0750 0.0750 0.0651 0.0710 259,379 -0.00(-1.39%)
Jul 22, 2021 0.0670 0.0740 0.0670 0.0720 313,800 +0.00(+5.88%)
Jul 21, 2021 0.0661 0.0700 0.0661 0.0680 16,833 -0.00(-2.86%)
Jul 20, 2021 0.0670 0.0700 0.0650 0.0700 334,900 +0.00(+4.48%)
Jul 19, 2021 0.0574 0.0680 0.0508 0.0670 1,238,497 +0.01(+20.72%)
Jul 16, 2021 0.0565 0.0629 0.0554 0.0555 96,362 +0.00(+8.82%)
Jul 15, 2021 0.0547 0.0600 0.0510 0.0510 332,656 -0.00(-6.93%)
Jul 14, 2021 0.0545 0.0599 0.0499 0.0548 966,408 -0.00(-0.36%)
Jul 13, 2021 0.0599 0.0599 0.0530 0.0550 259,323 -0.00(-5.66%)
Jul 12, 2021 0.0600 0.0609 0.0573 0.0583 286,245 -0.00(-3.32%)
Jul 09, 2021 0.0610 0.0610 0.0575 0.0603 294,551 +0.00(+0.84%)
Jul 08, 2021 0.0578 0.0605 0.0578 0.0598 49,757 +0.00(+3.10%)
Jul 07, 2021 0.0600 0.0600 0.0580 0.0580 262,448 -0.00(-3.33%)
Jul 06, 2021 0.0610 0.0630 0.0600 0.0600 570,680 -0.00(-2.60%)
Jul 02, 2021 0.0630 0.0630 0.0600 0.0616 86,479 -0.00(-2.22%)
Jul 01, 2021 0.0632 0.0634 0.0616 0.0630 121,242 +0.00(+0.00%)
Jun 30, 2021 0.0630 0.0640 0.0630 0.0630 89,245 +0.00(+0.00%)
Jun 29, 2021 0.0631 0.0660 0.0630 0.0630 47,320 +0.00(+5.00%)
Jun 28, 2021 0.0665 0.0700 0.0600 0.0600 739,335 -0.01(-14.29%)
Jun 25, 2021 0.0780 0.0780 0.0676 0.0700 134,797 +0.00(+0.00%)
Jun 24, 2021 0.0800 0.0800 0.0700 0.0700 356,895 -0.01(-12.39%)
Jun 23, 2021 0.0650 0.0800 0.0650 0.0799 1,004,261 +0.01(+22.92%)
Jun 22, 2021 0.0700 0.0700 0.0650 0.0650 9,924 -0.00(-4.55%)
Jun 21, 2021 0.0665 0.0681 0.0610 0.0681 173,820 -0.00(-2.71%)
Jun 18, 2021 0.0665 0.0740 0.0657 0.0700 215,248 -0.00(-1.82%)
Jun 17, 2021 0.0650 0.0718 0.0650 0.0713 314,928 +0.01(+9.69%)
Jun 16, 2021 0.0660 0.0660 0.0630 0.0650 160,219 -0.00(-0.76%)
Jun 15, 2021 0.0630 0.0666 0.0600 0.0655 332,145 +0.00(+2.34%)
Jun 14, 2021 0.0600 0.0650 0.0600 0.0640 170,639 +0.00(+4.92%)
Jun 11, 2021 0.0605 0.0615 0.0590 0.0610 812,118 -0.00(-0.97%)
Jun 10, 2021 0.0640 0.0640 0.0600 0.0616 414,287 -0.00(-1.75%)
Jun 09, 2021 0.0670 0.0684 0.0627 0.0627 317,916 -0.00(-6.42%)
Jun 08, 2021 0.0688 0.0688 0.0625 0.0670 408,551 -0.00(-2.62%)
Jun 07, 2021 0.0739 0.0739 0.0650 0.0688 477,705 -0.00(-3.91%)
Jun 04, 2021 0.0679 0.0750 0.0657 0.0716 235,646 +0.00(+0.85%)
Jun 03, 2021 0.0700 0.0725 0.0661 0.0710 202,795 -0.00(-2.34%)
Jun 02, 2021 0.0742 0.0750 0.0698 0.0727 517,534 -0.00(-2.15%)
Jun 01, 2021 0.0715 0.0747 0.0700 0.0743 800,006 +0.00(+3.92%)
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%)
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.