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 (%)
Oct 30, 2015 0.0259 0.0340 0.0259 0.0259 28,600 -0.01(-16.77%)
Oct 27, 2015 0.0311 0.0311 0.0311 0 -0.00(-2.75%)
Oct 23, 2015 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-3.60%)
Oct 20, 2015 0.0311 0.0311 0.0311 0 -0.00(-8.47%)
Oct 16, 2015 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 15, 2015 0.0330 0.0340 0.0290 0.0340 19,206 +0.00(+4.23%)
Oct 14, 2015 0.0252 0.0340 0.0252 0.0326 362,350 -0.00(-1.15%)
Oct 12, 2015 0.0330 0.0330 0.0330 0 +0.01(+22.68%)
Oct 08, 2015 0.0269 0.0269 0.0269 0 +0.00(+7.17%)
Oct 07, 2015 0.0332 0.0540 0.0216 0.0251 213,470 -0.00(-8.06%)
Oct 06, 2015 0.0332 0.0332 0.0272 0.0273 14,150 -0.01(-17.77%)
Oct 05, 2015 0.0332 0.0332 0.0332 0.0332 4,400 +0.00(+0.00%)
Oct 02, 2015 0.0332 0.0332 0.0332 0.0332 5,000 -0.00(-2.06%)
Sep 30, 2015 0.0339 0.0339 0.0339 0 +0.01(+35.06%)
Sep 29, 2015 0.0260 0.0270 0.0245 0.0251 31,400 -0.00(-8.73%)
Sep 28, 2015 0.0301 0.0309 0.0252 0.0275 193,100 -0.00(-14.65%)
Sep 24, 2015 0.0322 0.0322 0.0322 0 -0.00(-1.83%)
Sep 23, 2015 0.0340 0.0340 0.0328 0.0328 10,000 -0.00(-6.23%)
Sep 21, 2015 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Sep 18, 2015 0.0212 0.0320 0.0212 0.0320 42,030 +0.00(+6.67%)
Sep 16, 2015 0.0300 0.0300 0.0300 20 +0.00(+12.78%)
Sep 15, 2015 0.0266 0.0266 0.0212 0.0266 246,000 -0.02(-38.14%)
Sep 11, 2015 0.0430 0.0430 0.0430 0 +0.01(+47.56%)
Sep 10, 2015 0.0299 0.0299 0.0291 0.0291 66,000 -0.00(-0.14%)
Sep 03, 2015 0.0292 0.0292 0.0292 0 -0.00(-2.73%)
Sep 01, 2015 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Aug 31, 2015 0.0347 0.0350 0.0305 0.0310 172,729 -0.00(-6.63%)
Aug 28, 2015 0.0253 0.0340 0.0250 0.0332 396,200 +0.00(+1.47%)
Aug 27, 2015 0.0281 0.0339 0.0280 0.0327 90,278 +0.00(+7.28%)
Aug 26, 2015 0.0339 0.0339 0.0280 0.0305 140,000 -0.00(-1.61%)
Aug 24, 2015 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
Aug 21, 2015 0.0330 0.0370 0.0330 0.0330 78,400 +0.00(+0.00%)
Aug 20, 2015 0.0301 0.0369 0.0301 0.0330 58,000 -0.00(-10.57%)
Aug 18, 2015 0.0369 0.0369 0.0369 0 -0.00(-0.35%)
Aug 14, 2015 0.0370 0.0370 0.0370 0 +0.00(+0.08%)
Aug 12, 2015 0.0370 0.0370 0.0370 0 +0.01(+23.33%)
Aug 11, 2015 0.0275 0.0429 0.0275 0.0300 75,400 +0.01(+30.43%)
Aug 10, 2015 0.0430 0.0430 0.0230 0.0230 73,400 -0.02(-44.34%)
Aug 06, 2015 0.0413 0.0413 0.0413 0 +0.00(+7.72%)
Aug 05, 2015 0.0399 0.0399 0.0384 0.0384 6,000 -0.00(-4.10%)
Jul 31, 2015 0.0400 0.0400 0.0400 0 -0.00(-6.54%)
Jul 30, 2015 0.0314 0.0435 0.0250 0.0428 303,588 +0.01(+22.29%)
Jul 24, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 23, 2015 0.0281 0.0300 0.0221 0.0300 117,340 -0.00(-3.23%)
Jul 22, 2015 0.0341 0.0390 0.0310 0.0310 67,300 -0.01(-20.51%)
Jul 21, 2015 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Jul 17, 2015 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jul 16, 2015 0.0373 0.0390 0.0373 0.0390 240 +0.00(+0.00%)
Jul 15, 2015 0.0359 0.0390 0.0150 0.0390 599,000 +0.00(+0.00%)
Jul 13, 2015 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jul 10, 2015 0.0400 0.0400 0.0380 0.0380 10,000 +0.00(+0.00%)
Jul 09, 2015 0.0360 0.0400 0.0355 0.0380 35,500 +0.00(+8.26%)
Jul 08, 2015 0.0351 0.0351 0.0351 0.0351 7,556 -0.01(-22.00%)
Jul 07, 2015 0.0485 0.0485 0.0450 0 -0.00(-7.25%)
Jul 02, 2015 0.0485 0.0485 0.0485 0 -0.01(-11.78%)
Jun 30, 2015 0.0550 0.0550 0.0550 0 +0.01(+27.85%)
Jun 29, 2015 0.0430 0.0430 0.0430 0.0430 2,000 -0.00(-4.40%)
Jun 25, 2015 0.0450 0.0450 0.0450 0 +0.00(+4.41%)
Jun 24, 2015 0.0431 0.0438 0.0431 0.0431 32,000 -0.00(-4.22%)
Jun 23, 2015 0.0460 0.0460 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 22, 2015 0.0351 0.0500 0.0351 0.0450 12,123 +0.00(+0.00%)
Jun 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 17, 2015 0.0442 0.0450 0.0442 0.0450 55,000 +0.00(+0.00%)
Jun 16, 2015 0.0494 0.0494 0.0450 0.0450 13,500 -0.00(-8.91%)
Jun 15, 2015 0.0446 0.0494 0.0446 0.0494 39,000 +0.01(+13.56%)
Jun 12, 2015 0.0424 0.0435 0.0424 0.0435 20,000 -0.00(-3.33%)
Jun 11, 2015 0.0450 0.0450 0.0430 0.0450 30,000 -0.00(-8.24%)
Jun 10, 2015 0.0490 0.0490 0.0490 0.0490 3,075 +0.00(+5.46%)
Jun 09, 2015 0.0493 0.0500 0.0465 0.0465 48,056 -0.00(-7.00%)
Jun 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2015 0.0500 0.0500 0.0500 0.0500 900 +0.00(+6.52%)
Jun 03, 2015 0.0490 0.0500 0.0466 0.0469 104,800 -0.00(-6.12%)
May 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 27, 2015 0.0450 0.0450 0.0450 0 -0.00(-6.87%)
May 26, 2015 0.0510 0.0510 0.0410 0.0483 112,000 -0.00(-3.36%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 21, 2015 0.0425 0.0450 0.0425 0.0450 17,768 -0.00(-0.22%)
May 20, 2015 0.0488 0.0488 0.0451 0.0451 58,332 -0.00(-6.04%)
May 19, 2015 0.0480 0.0480 0.0480 0.0480 8,900 -0.00(-7.69%)
May 18, 2015 0.0579 0.0579 0.0520 0.0520 14,100 -0.00(-7.04%)
May 14, 2015 0.0559 0.0559 0.0559 0 -0.00(-2.92%)
May 12, 2015 0.0576 0.0576 0.0576 0 -0.00(-0.66%)
May 11, 2015 0.0549 0.0600 0.0539 0.0580 121,540 +0.00(+7.37%)
May 08, 2015 0.0551 0.0551 0.0501 0.0540 80,100 -0.01(-9.97%)
May 07, 2015 0.0559 0.0600 0.0559 0.0600 170,000 +0.01(+19.95%)
May 06, 2015 0.0503 0.0503 0.0500 0.0500 290,000 -0.00(-0.36%)
May 05, 2015 0.0502 0.0520 0.0502 0.0502 45,500 +0.00(+0.00%)
May 04, 2015 0.0502 0.0625 0.0502 0.0502 149,259 -0.01(-19.68%)
May 01, 2015 0.0625 0.0625 0.0625 0.0625 14,598 +0.00(+2.46%)
Apr 30, 2015 0.0600 0.0610 0.0575 0.0610 76,300 +0.00(+1.67%)
Apr 29, 2015 0.0575 0.0600 0.0570 0.0600 213,300 +0.00(+3.45%)
Apr 28, 2015 0.0580 0.0588 0.0580 0.0580 87,400 -0.00(-0.85%)
Apr 27, 2015 0.0570 0.0600 0.0570 0.0585 152,300 +0.01(+10.69%)
Apr 24, 2015 0.0600 0.0600 0.0511 0.0529 107,800 -0.01(-11.92%)
Apr 23, 2015 0.0570 0.0600 0.0550 0.0600 260,397 +0.00(+5.26%)
Apr 22, 2015 0.0570 0.0570 0.0570 0.0570 470 -0.00(-1.76%)
Apr 21, 2015 0.0549 0.0600 0.0549 0.0580 63,900 +0.00(+6.46%)
Apr 20, 2015 0.0540 0.0545 0.0540 0.0545 141,206 +0.00(+9.00%)
Apr 16, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+2.61%)
Apr 13, 2015 0.0426 0.0550 0.0426 0.0536 157,390 +0.00(+7.20%)
Apr 10, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 09, 2015 0.0531 0.0539 0.0500 0.0500 26,450 -0.00(-7.41%)
Apr 07, 2015 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Apr 06, 2015 0.0498 0.0500 0.0495 0.0500 50,200 +0.00(+0.40%)
Apr 02, 2015 0.0498 0.0498 0.0498 0 -0.00(-0.40%)
Apr 01, 2015 0.0562 0.0562 0.0500 0.0500 168,100 -0.01(-9.26%)
Mar 30, 2015 0.0551 0.0551 0.0551 0 -0.00(-1.06%)
Mar 27, 2015 0.0551 0.0557 0.0551 0.0557 1,180 +0.00(+1.07%)
Mar 26, 2015 0.0551 0.0551 0.0551 0.0551 1,000 -0.00(-1.06%)
Mar 25, 2015 0.0550 0.0557 0.0540 0.0557 25,000 -0.00(-7.18%)
Mar 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Mar 20, 2015 0.0588 0.0610 0.0560 0.0560 18,000 -0.00(-8.20%)
Mar 19, 2015 0.0588 0.0610 0.0588 0.0610 3,000 +0.00(+4.45%)
Mar 18, 2015 0.0561 0.0590 0.0561 0.0584 27,000 -0.00(-7.15%)
Mar 17, 2015 0.0628 0.0629 0.0599 0.0629 413,300 +0.00(+4.38%)
Mar 16, 2015 0.0539 0.0628 0.0501 0.0603 78,378 +0.00(+5.91%)
Mar 13, 2015 0.0569 0.0569 0.0500 0.0569 93,822 -0.00(-6.57%)
Mar 12, 2015 0.0532 0.0624 0.0500 0.0609 75,000 +0.01(+10.73%)
Mar 11, 2015 0.0500 0.0590 0.0500 0.0550 151,306 +0.00(+10.00%)
Mar 10, 2015 0.0550 0.0550 0.0451 0.0500 264,092 -0.00(-9.09%)
Mar 09, 2015 0.0510 0.0551 0.0500 0.0550 83,600 -0.00(-0.18%)
Mar 06, 2015 0.0600 0.0600 0.0551 0.0551 213,500 -0.00(-8.17%)
Mar 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2015 0.0589 0.0600 0.0550 0.0600 37,402 +0.00(+8.89%)
Mar 02, 2015 0.0600 0.0600 0.0551 0.0551 144,900 -0.01(-12.54%)
Feb 27, 2015 0.0598 0.0639 0.0551 0.0630 279,072 +0.00(+5.18%)
Feb 26, 2015 0.0644 0.0644 0.0501 0.0599 85,000 -0.00(-6.99%)
Feb 25, 2015 0.0644 0.0644 0.0625 0.0644 6,000 +0.00(+0.00%)
Feb 23, 2015 0.0644 0.0644 0.0644 0 +0.01(+17.09%)
Feb 20, 2015 0.0550 0.0600 0.0550 0.0550 156,200 -0.00(-1.06%)
Feb 19, 2015 0.0599 0.0599 0.0556 0.0556 26,450 -0.00(-7.04%)
Feb 18, 2015 0.0598 0.0598 0.0588 0.0598 800 +0.00(+8.73%)
Feb 17, 2015 0.0550 0.0599 0.0550 0.0550 67,028 -0.00(-8.33%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+3.27%)
Feb 12, 2015 0.0580 0.0644 0.0570 0.0581 319,300 -0.01(-9.92%)
Feb 11, 2015 0.0580 0.0645 0.0550 0.0645 131,352 +0.01(+9.32%)
Feb 10, 2015 0.0590 0.0590 0.0580 0.0590 27,600 +0.00(+3.51%)
Feb 09, 2015 0.0500 0.0599 0.0498 0.0570 63,996 +0.00(+3.83%)
Feb 05, 2015 0.0549 0.0549 0.0549 0 -0.01(-8.35%)
Feb 04, 2015 0.0501 0.0599 0.0501 0.0599 34,000 -0.00(-0.17%)
Feb 03, 2015 0.0407 0.0600 0.0407 0.0600 10,100 +0.00(+0.00%)
Feb 02, 2015 0.0600 0.0600 0.0580 0.0600 40,000 -0.00(-6.98%)
Jan 30, 2015 0.0626 0.0645 0.0626 0.0645 15,000 +0.00(+0.00%)
Jan 29, 2015 0.0571 0.0650 0.0551 0.0645 93,430 -0.00(-0.77%)
Jan 28, 2015 0.0688 0.0688 0.0650 0.0650 153,000 -0.00(-5.66%)
Jan 27, 2015 0.0661 0.0689 0.0661 0.0689 12,000 +0.01(+14.83%)
Jan 26, 2015 0.0671 0.0689 0.0600 0.0600 16,000 -0.01(-12.79%)
Jan 22, 2015 0.0688 0.0688 0.0688 0 +0.00(+0.00%)
Jan 21, 2015 0.0650 0.0688 0.0650 0.0688 4,000 +0.01(+14.67%)
Jan 16, 2015 0.0600 0.0600 0.0600 0 +0.00(+5.08%)
Jan 14, 2015 0.0571 0.0571 0.0571 0 +0.00(+3.63%)
Jan 13, 2015 0.0551 0 -0.01(-15.23%)
Jan 12, 2015 0.0688 0.0688 0.0650 0.0650 65,000 -0.00(-5.52%)
Jan 09, 2015 0.0650 0.0688 0.0650 0.0688 20,303 +0.00(+5.85%)
Jan 08, 2015 0.0631 0.0689 0.0601 0.0650 105,297 -0.00(-5.66%)
Jan 06, 2015 0.0689 0.0689 0.0689 0 +0.00(+6.00%)
Jan 05, 2015 0.0450 0.0650 0.0450 0.0650 26,250 +0.00(+0.00%)
Jan 02, 2015 0.0740 0.0740 0.0650 0.0650 105,500 -0.01(-12.16%)
Dec 31, 2014 0.0740 0.0740 0.0740 0 +0.02(+27.59%)
Dec 30, 2014 0.0550 0.0580 0.0550 0.0580 30,147 +0.00(+5.65%)
Dec 29, 2014 0.0550 0.0550 0.0501 0.0549 35,453 -0.00(-0.18%)
Dec 26, 2014 0.0580 0.0580 0.0550 0.0550 56,550 -0.00(-1.79%)
Dec 24, 2014 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Dec 23, 2014 0.0506 0.0550 0.0501 0.0550 53,950 -0.00(-5.21%)
Dec 22, 2014 0.0564 0.0580 0.0501 0.0580 449,000 +0.00(+1.99%)
Dec 19, 2014 0.0558 0.0569 0.0558 0.0569 4,500 -0.00(-0.85%)
Dec 17, 2014 0.0574 0.0574 0.0574 0 -0.00(-3.89%)
Dec 16, 2014 0.0597 0.0550 0.0597 32,500 +0.00(+5.48%)
Dec 15, 2014 0.0580 0.0580 0.0501 0.0566 669,197 -0.00(-5.67%)
Dec 12, 2014 0.0610 0.0610 0.0570 0.0600 208,816 -0.00(-6.83%)
Dec 11, 2014 0.0660 0.0660 0.0635 0.0644 115,700 -0.00(-5.15%)
Dec 10, 2014 0.0673 0.0679 0.0673 0.0679 3,000 +0.00(+0.00%)
Dec 09, 2014 0.0601 0.0679 0.0601 0.0679 81,000 +0.00(+0.00%)
Dec 08, 2014 0.0663 0.0679 0.0663 0.0679 50,000 +0.00(+0.00%)
Dec 05, 2014 0.0640 0.0640 0.0640 0.0679 110,495 -0.01(-9.47%)
Dec 04, 2014 0.0720 0.0750 0.0720 0.0750 22,400 +0.00(+0.00%)
Dec 02, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.13%)
Dec 01, 2014 0.0749 0.0749 0.0650 0.0749 11,505 +0.00(+0.67%)
Nov 28, 2014 0.0651 0.0749 0.0651 0.0744 24,200 -0.00(-0.80%)
Nov 26, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 25, 2014 0.0651 0.0749 0.0651 0.0700 37,975 -0.01(-11.95%)
Nov 24, 2014 0.0699 0.0795 0.0641 0.0795 54,600 +0.01(+13.57%)
Nov 21, 2014 0.0800 0.0800 0.0700 0.0700 54,400 -0.01(-12.50%)
Nov 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 18, 2014 0.0710 0.0800 0.0710 0.0800 55,000 +0.01(+12.99%)
Nov 17, 2014 0.0700 0.0710 0.0690 0.0708 549,155 -0.00(-6.23%)
Nov 14, 2014 0.0750 0.0755 0.0701 0.0755 73,000 -0.00(-4.43%)
Nov 13, 2014 0.0710 0.0790 0.0710 0.0790 4,225 +0.01(+8.22%)
Nov 11, 2014 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Nov 10, 2014 0.0700 0.0700 0.0680 0.0700 49,547 -0.00(-4.11%)
Nov 06, 2014 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Nov 05, 2014 0.0700 0.0704 0.0700 0.0700 15,300 +0.00(+0.00%)
Nov 04, 2014 0.0730 0.0730 0.0700 0.0700 75,934 +0.00(+0.00%)
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.