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

Cavitation Technologies Inc (OP: CVAT )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 15, 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 (%)
May 31, 2013 0.0400 0.0400 0.0370 0.0400 478,141 +0.00(+0.00%)
May 30, 2013 0.0410 0.0410 0.0400 0.0400 28,341 -0.00(-2.44%)
May 29, 2013 0.0430 0.0450 0.0410 0.0410 130,718 -0.00(-4.65%)
May 28, 2013 0.0430 0.0430 0.0430 0.0430 14,385 -0.00(-2.27%)
May 23, 2013 0.0440 0.0440 0.0440 0 +0.00(+4.76%)
May 22, 2013 0.0420 0.0420 0.0420 0.0420 2,000 -0.01(-11.58%)
May 21, 2013 0.0475 0.0475 0.0475 0.0475 40,000 +0.00(+1.06%)
May 20, 2013 0.0475 0.0480 0.0430 0.0470 412,478 -0.00(-6.00%)
May 17, 2013 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+3.09%)
May 16, 2013 0.0460 0.0500 0.0410 0.0485 464,050 +0.00(+5.43%)
May 15, 2013 0.0500 0.0500 0.0450 0.0460 182,400 -0.00(-4.17%)
May 13, 2013 0.0500 0.0500 0.0480 0.0480 16,000 -0.00(-4.00%)
May 10, 2013 0.0474 0.0500 0.0474 0.0500 28,800 +0.01(+16.28%)
May 09, 2013 0.0440 0.0440 0.0420 0.0430 314,500 -0.00(-4.44%)
May 08, 2013 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
May 07, 2013 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
May 06, 2013 0.0446 0.0492 0.0410 0.0450 260,400 +0.00(+0.00%)
May 03, 2013 0.0492 0.0492 0.0450 0.0450 277,950 -0.00(-2.17%)
May 02, 2013 0.0500 0.0500 0.0460 0.0460 181,930 -0.00(-5.15%)
May 01, 2013 0.0485 0.0485 0.0460 0.0485 267,450 +0.00(+0.00%)
Apr 30, 2013 0.0485 0.0485 0.0485 0.0485 100,000 +0.00(+5.43%)
Apr 29, 2013 0.0485 0.0485 0.0460 0.0460 11,000 -0.00(-7.07%)
Apr 26, 2013 0.0450 0.0495 0.0450 0.0495 189,700 +0.00(+10.00%)
Apr 25, 2013 0.0495 0.0495 0.0450 0.0450 2,700 -0.00(-9.09%)
Apr 24, 2013 0.0450 0.0495 0.0450 0.0495 187,000 +0.00(+10.00%)
Apr 23, 2013 0.0430 0.0450 0.0430 0.0450 299,000 +0.00(+4.65%)
Apr 22, 2013 0.0430 0.0430 0.0430 0.0430 107,000 +0.00(+0.00%)
Apr 19, 2013 0.0450 0.0450 0.0430 0.0430 160,300 +0.00(+4.88%)
Apr 18, 2013 0.0451 0.0455 0.0410 0.0410 151,058 -0.00(-9.09%)
Apr 17, 2013 0.0460 0.0460 0.0451 0.0451 86,000 -0.00(-0.88%)
Apr 16, 2013 0.0560 0.0560 0.0455 0.0455 86,099 -0.01(-18.75%)
Apr 15, 2013 0.0475 0.0560 0.0400 0.0560 146,300 +0.01(+12.00%)
Apr 12, 2013 0.0500 0.0500 0.0452 0.0500 90,000 +0.00(+0.00%)
Apr 11, 2013 0.0500 0.0500 0.0500 0.0500 88,500 +0.00(+0.00%)
Apr 10, 2013 0.0559 0.0560 0.0500 0.0500 114,950 -0.01(-10.55%)
Apr 09, 2013 0.0510 0.0559 0.0510 0.0559 48,670 +0.00(+8.54%)
Apr 08, 2013 0.0499 0.0595 0.0470 0.0515 779,000 +0.00(+3.21%)
Apr 05, 2013 0.0435 0.0499 0.0380 0.0499 95,100 +0.00(+8.48%)
Apr 04, 2013 0.0498 0.0500 0.0445 0.0460 473,700 +0.00(+2.22%)
Apr 03, 2013 0.0450 0.0497 0.0450 0.0450 138,270 -0.00(-9.46%)
Apr 02, 2013 0.0400 0.0497 0.0400 0.0497 198,230 +0.01(+30.79%)
Mar 28, 2013 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 27, 2013 0.0380 0.0380 0.0380 0.0380 90,000 +0.00(+5.26%)
Mar 26, 2013 0.0361 0.0361 0.0361 0.0361 30,000 +0.00(+0.00%)
Mar 25, 2013 0.0380 0.0380 0.0361 0.0361 448,000 -0.00(-7.44%)
Mar 22, 2013 0.0361 0.0390 0.0361 0.0390 11,530 +0.00(+8.03%)
Mar 21, 2013 0.0356 0.0370 0.0356 0.0361 79,500 -0.01(-24.00%)
Mar 20, 2013 0.0380 0.0475 0.0380 0.0475 66,364 +0.01(+25.00%)
Mar 19, 2013 0.0380 0.0381 0.0380 0.0380 240,700 +0.00(+0.00%)
Mar 18, 2013 0.0352 0.0416 0.0352 0.0380 499,600 +0.00(+8.26%)
Mar 15, 2013 0.0350 0.0360 0.0350 0.0351 190,000 +0.00(+15.84%)
Mar 14, 2013 0.0350 0.0350 0.0303 0.0303 30,100 -0.01(-15.83%)
Mar 13, 2013 0.0360 0.0360 0.0360 0.0360 15,000 +0.00(+0.00%)
Mar 12, 2013 0.0310 0.0418 0.0300 0.0360 78,000 +0.00(+5.88%)
Mar 11, 2013 0.0350 0.0350 0.0340 0.0340 10,500 -0.00(-2.86%)
Mar 08, 2013 0.0351 0.0400 0.0350 0.0350 256,531 -0.00(-0.28%)
Mar 07, 2013 0.0380 0.0380 0.0351 0.0351 136,000 -0.01(-16.43%)
Mar 06, 2013 0.0360 0.0450 0.0360 0.0420 39,533 -0.00(-10.45%)
Mar 05, 2013 0.0380 0.0469 0.0350 0.0469 35,100 +0.00(+0.00%)
Mar 04, 2013 0.0370 0.0469 0.0370 0.0469 31,000 +0.01(+26.76%)
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.