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

Cavitation Technologies Inc (OP: CVAT )

0.0121 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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, 2017 0.0400 0.0420 0.0400 0.0420 65,000 +0.00(+0.00%)
May 30, 2017 0.0410 0.0420 0.0395 0.0420 260,000 +0.00(+5.00%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 68,335 -0.00(-4.76%)
May 25, 2017 0.0425 0.0425 0.0376 0.0420 145,200 +0.00(+0.00%)
May 23, 2017 0.0420 0.0420 0.0420 0 -0.00(-1.18%)
May 22, 2017 0.0400 0.0425 0.0400 0.0425 121,799 +0.00(+6.25%)
May 19, 2017 0.0400 0.0425 0.0330 0.0400 165,000 -0.00(-5.88%)
May 18, 2017 0.0400 0.0423 0.0400 0.0425 110,815 +0.00(+0.00%)
May 17, 2017 0.0400 0.0425 0.0400 0.0425 56,200 +0.00(+1.19%)
May 16, 2017 0.0415 0.0425 0.0382 0.0420 276,514 +0.01(+20.00%)
May 15, 2017 0.0415 0.0415 0.0350 0.0350 351,468 -0.00(-12.50%)
May 12, 2017 0.0403 0.0405 0.0395 0.0400 67,700 +0.00(+0.00%)
May 11, 2017 0.0386 0.0400 0.0386 0.0400 179,650 +0.00(+1.83%)
May 09, 2017 0.0393 0.0393 0.0393 0 +0.00(+6.28%)
May 08, 2017 0.0352 0.0380 0.0352 0.0370 166,000 -0.00(-10.94%)
May 04, 2017 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
May 03, 2017 0.0415 0.0415 0.0415 0.0415 500 +0.00(+0.22%)
May 02, 2017 0.0380 0.0414 0.0380 0.0414 7,500 +0.00(+8.97%)
May 01, 2017 0.0380 0.0415 0.0306 0.0380 85,225 -0.00(-8.43%)
Apr 28, 2017 0.0407 0.0415 0.0407 0.0415 60,000 +0.00(+0.00%)
Apr 26, 2017 0.0415 0.0415 0.0415 0 -0.00(-2.35%)
Apr 24, 2017 0.0425 0.0425 0.0425 0 +0.00(+8.97%)
Apr 21, 2017 0.0390 0.0390 0.0390 0.0390 58,100 +0.00(+0.00%)
Apr 20, 2017 0.0400 0.0400 0.0387 0.0390 115,000 -0.00(-0.51%)
Apr 19, 2017 0.0400 0.0400 0.0387 0.0392 99,000 -0.00(-2.00%)
Apr 18, 2017 0.0387 0.0400 0.0387 0.0400 55,000 +0.00(+6.67%)
Apr 17, 2017 0.0350 0.0400 0.0350 0.0375 428,490 -0.00(-1.32%)
Apr 13, 2017 0.0350 0.0380 0.0350 0.0380 122,055 +0.00(+8.57%)
Apr 12, 2017 0.0380 0.0380 0.0301 0.0350 134,200 -0.00(-7.89%)
Apr 11, 2017 0.0380 0.0380 0.0380 0.0380 74,357 +0.00(+2.70%)
Apr 10, 2017 0.0366 0.0370 0.0364 0.0370 93,500 +0.00(+0.54%)
Apr 06, 2017 0.0368 0.0368 0.0368 0 -0.00(-4.91%)
Apr 05, 2017 0.0370 0.0387 0.0354 0.0387 22,443 +0.00(+1.84%)
Apr 04, 2017 0.0349 0.0380 0.0315 0.0380 272,429 +0.01(+18.75%)
Apr 03, 2017 0.0371 0.0387 0.0301 0.0320 380,600 -0.00(-3.03%)
Mar 31, 2017 0.0361 0.0387 0.0310 0.0330 341,582 +0.00(+6.45%)
Mar 30, 2017 0.0369 0.0373 0.0305 0.0310 332,127 -0.00(-7.46%)
Mar 29, 2017 0.0350 0.0390 0.0335 0.0335 227,400 -0.00(-1.47%)
Mar 28, 2017 0.0379 0.0379 0.0330 0.0340 110,503 -0.00(-10.53%)
Mar 27, 2017 0.0380 0.0380 0.0380 0.0380 1,200 +0.00(+1.33%)
Mar 24, 2017 0.0399 0.0399 0.0375 0.0375 29,200 -0.00(-3.85%)
Mar 23, 2017 0.0370 0.0399 0.0370 0.0390 238,532 +0.00(+0.98%)
Mar 22, 2017 0.0361 0.0400 0.0331 0.0386 12,600 -0.00(-0.97%)
Mar 21, 2017 0.0361 0.0400 0.0361 0.0390 5,436 +0.00(+0.00%)
Mar 20, 2017 0.0410 0.0410 0.0390 0.0390 111,214 -0.00(-2.50%)
Mar 17, 2017 0.0361 0.0400 0.0361 0.0400 136,273 +0.00(+0.00%)
Mar 16, 2017 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Mar 15, 2017 0.0400 0.0412 0.0367 0.0400 581,468 +0.00(+5.26%)
Mar 14, 2017 0.0400 0.0400 0.0380 0.0380 138,901 -0.00(-5.00%)
Mar 13, 2017 0.0390 0.0400 0.0390 0.0400 45,300 -0.00(-3.61%)
Mar 10, 2017 0.0380 0.0415 0.0380 0.0415 368,100 -0.00(-5.90%)
Mar 09, 2017 0.0401 0.0450 0.0345 0.0441 330,600 +0.01(+16.05%)
Mar 08, 2017 0.0420 0.0420 0.0330 0.0380 128,260 -0.00(-1.30%)
Mar 07, 2017 0.0306 0.0420 0.0306 0.0385 316,920 +0.00(+1.32%)
Mar 06, 2017 0.0400 0.0420 0.0380 0.0380 228,806 +0.00(+0.00%)
Mar 03, 2017 0.0419 0.0419 0.0380 0.0380 154,500 +0.00(+0.00%)
Mar 02, 2017 0.0391 0.0420 0.0330 0.0380 362,276 -0.00(-5.00%)
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.