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 30, 2019 0.0229 0.0229 0.0229 0 -0.00(-0.43%)
May 29, 2019 0.0230 0.0243 0.0230 0.0230 180,000 -0.00(-5.35%)
May 28, 2019 0.0200 0.0243 0.0200 0.0243 66,768 +0.00(+21.50%)
May 24, 2019 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-18.37%)
May 23, 2019 0.0245 0.0245 0.0245 0.0245 10,000 +0.00(+22.50%)
May 22, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 21, 2019 0.0200 0.0210 0.0190 0.0200 80,398 -0.00(-4.76%)
May 20, 2019 0.0200 0.0210 0.0200 0.0210 111,720 -0.00(-7.89%)
May 17, 2019 0.0200 0.0230 0.0191 0.0228 65,000 -0.00(-0.44%)
May 16, 2019 0.0229 0.0229 0.0229 0.0229 83,930 -0.00(-1.29%)
May 15, 2019 0.0233 0.0233 0.0232 0.0232 20,000 -0.00(-0.43%)
May 14, 2019 0.0200 0.0245 0.0198 0.0233 70,431 +0.00(+16.50%)
May 13, 2019 0.0230 0.0230 0.0200 0.0200 341,188 -0.00(-19.68%)
May 10, 2019 0.0220 0.0249 0.0220 0.0249 82,000 +0.00(+13.18%)
May 09, 2019 0.0220 0.0220 0.0220 0.0220 3,000 -0.00(-4.35%)
May 08, 2019 0.0220 0.0249 0.0220 0.0230 165,000 -0.00(-7.63%)
May 07, 2019 0.0220 0.0249 0.0220 0.0249 100,000 +0.00(+13.18%)
May 06, 2019 0.0220 0.0220 0.0220 0.0220 90,000 +0.00(+0.00%)
May 03, 2019 0.0215 0.0220 0.0215 0.0220 90,000 +0.00(+0.00%)
May 01, 2019 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
Apr 30, 2019 0.0209 0.0250 0.0209 0.0250 60,000 +0.00(+9.17%)
Apr 29, 2019 0.0257 0.0257 0.0199 0.0229 623,750 -0.00(-11.24%)
Apr 25, 2019 0.0258 0.0258 0.0258 0 +0.00(+12.17%)
Apr 23, 2019 0.0230 0.0230 0.0230 0 -0.00(-11.20%)
Apr 22, 2019 0.0236 0.0259 0.0190 0.0259 145,000 +0.00(+22.17%)
Apr 18, 2019 0.0260 0.0260 0.0212 0.0212 50,000 -0.00(-15.20%)
Apr 17, 2019 0.0236 0.0259 0.0236 0.0250 30,000 +0.00(+8.70%)
Apr 16, 2019 0.0221 0.0230 0.0221 0.0230 20,000 +0.00(+0.00%)
Apr 15, 2019 0.0236 0.0260 0.0211 0.0230 135,000 +0.00(+7.98%)
Apr 12, 2019 0.0212 0.0260 0.0212 0.0213 189,000 -0.01(-19.62%)
Apr 11, 2019 0.0239 0.0265 0.0239 0.0265 40,000 +0.00(+0.00%)
Apr 10, 2019 0.0264 0.0265 0.0263 0.0265 25,000 +0.00(+0.00%)
Apr 09, 2019 0.0226 0.0265 0.0226 0.0265 44,000 +0.00(+1.92%)
Apr 08, 2019 0.0260 0.0260 0.0260 0.0260 25,500 -0.00(-1.89%)
Apr 05, 2019 0.0240 0.0270 0.0230 0.0265 212,000 +0.00(+1.92%)
Apr 03, 2019 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Apr 02, 2019 0.0260 0.0260 0.0225 0.0230 65,400 -0.00(-0.43%)
Mar 29, 2019 0.0231 0.0231 0.0231 0 -0.00(-14.44%)
Mar 28, 2019 0.0260 0.0270 0.0236 0.0270 90,000 +0.00(+3.85%)
Mar 26, 2019 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 518,420 -0.00(-1.96%)
Mar 22, 2019 0.0250 0.0260 0.0240 0.0255 65,100 +0.00(+2.00%)
Mar 21, 2019 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-13.79%)
Mar 13, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Mar 12, 2019 0.0300 0.0301 0.0276 0.0300 96,709 +0.00(+9.09%)
Mar 11, 2019 0.0295 0.0300 0.0265 0.0275 115,000 +0.00(+10.00%)
Mar 08, 2019 0.0279 0.0279 0.0250 0.0250 41,000 +0.00(+0.00%)
Mar 07, 2019 0.0250 0.0310 0.0250 0.0250 121,950 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
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.