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 31, 2016 0.0151 0.0229 0.0151 0.0210 32,000 -0.00(-8.30%)
Oct 28, 2016 0.0230 0.0230 0.0229 0.0229 44,920 -0.00(-0.43%)
Oct 27, 2016 0.0230 0.0230 0.0230 0.0230 3,000 +0.00(+7.48%)
Oct 26, 2016 0.0160 0.0230 0.0160 0.0214 5,420 -0.00(-10.83%)
Oct 25, 2016 0.0240 0.0240 0.0210 0.0240 9,000 +0.00(+19.76%)
Oct 24, 2016 0.0240 0.0240 0.0200 0.0200 12,100 +0.00(+0.20%)
Oct 21, 2016 0.0200 0.0200 0.0200 0.0200 100,000 -0.00(-16.67%)
Oct 20, 2016 0.0240 0.0240 0.0232 0.0240 7,000 +0.00(+20.00%)
Oct 19, 2016 0.0232 0.0240 0.0200 0.0200 6,300 -0.00(-15.25%)
Oct 17, 2016 0.0236 0.0236 0.0236 0 -0.00(-3.67%)
Oct 14, 2016 0.0245 0.0245 0.0236 0.0245 17,335 +0.00(+2.68%)
Oct 13, 2016 0.0200 0.0239 0.0180 0.0239 73,000 +0.00(+17.42%)
Oct 12, 2016 0.0200 0.0209 0.0200 0.0203 109,400 -0.00(-3.24%)
Oct 11, 2016 0.0200 0.0210 0.0200 0.0210 77,683 +0.00(+5.00%)
Oct 10, 2016 0.0220 0.0220 0.0200 0.0200 40,000 -0.00(-12.66%)
Oct 07, 2016 0.0210 0.0229 0.0160 0.0229 310,440 -0.00(-7.66%)
Oct 06, 2016 0.0150 0.0248 0.0150 0.0248 8,200 -0.00(-0.40%)
Oct 05, 2016 0.0200 0.0249 0.0198 0.0249 146,700 +0.00(+24.50%)
Oct 03, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2016 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Sep 29, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 28, 2016 0.0175 0.0200 0.0175 0.0200 77,805 +0.00(+0.00%)
Sep 27, 2016 0.0175 0.0200 0.0175 0.0200 9,000 +0.00(+0.00%)
Sep 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+16.55%)
Sep 21, 2016 0.0171 0.0172 0.0171 0.0172 8,400 -0.00(-14.20%)
Sep 20, 2016 0.0180 0.0200 0.0180 0.0200 85,500 -0.00(-12.82%)
Sep 19, 2016 0.0151 0.0229 0.0151 0.0229 2,900 -0.00(-3.61%)
Sep 16, 2016 0.0250 0.0250 0.0238 0.0238 46,360 +0.00(+13.33%)
Sep 15, 2016 0.0240 0.0240 0.0152 0.0210 40,840 -0.00(-16.00%)
Sep 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Sep 09, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Sep 08, 2016 0.0228 0.0240 0.0190 0.0240 58,094 -0.00(-5.14%)
Sep 07, 2016 0.0240 0.0280 0.0240 0.0253 59,671 +0.00(+5.42%)
Sep 06, 2016 0.0240 0.0250 0.0240 0.0240 101,000 -0.00(-14.29%)
Sep 01, 2016 0.0280 0.0280 0.0280 0 -0.00(-0.07%)
Aug 31, 2016 0.0290 0.0290 0.0280 0.0280 4,000 +0.00(+0.00%)
Aug 30, 2016 0.0290 0.0290 0.0280 0.0280 4,000 -0.00(-3.38%)
Aug 26, 2016 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Aug 25, 2016 0.0280 0.0280 0.0275 0.0275 33,196 +0.00(+1.10%)
Aug 24, 2016 0.0250 0.0280 0.0250 0.0272 71,500 +0.00(+0.00%)
Aug 23, 2016 0.0250 0.0280 0.0250 0.0272 154,000 +0.00(+4.62%)
Aug 22, 2016 0.0261 0.0261 0.0260 0.0260 25,000 -0.00(-7.14%)
Aug 18, 2016 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Aug 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+2.01%)
Aug 15, 2016 0.0300 0.0300 0.0294 0.0294 4,000 -0.00(-1.64%)
Aug 12, 2016 0.0280 0.0300 0.0250 0.0299 96,700 +0.00(+10.74%)
Aug 11, 2016 0.0299 0.0299 0.0270 0.0270 2,000 -0.00(-6.64%)
Aug 09, 2016 0.0289 0.0289 0.0289 0 +0.00(+0.21%)
Aug 08, 2016 0.0298 0.0298 0.0289 0.0289 6,000 +0.00(+1.26%)
Aug 04, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.00%)
Aug 03, 2016 0.0270 0.0270 0.0250 0.0250 164,700 -0.00(-7.41%)
Aug 01, 2016 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jul 29, 2016 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+14.89%)
Jul 28, 2016 0.0200 0.0280 0.0200 0.0235 98,535 -0.00(-16.07%)
Jul 26, 2016 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jul 25, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Jul 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+11.54%)
Jul 20, 2016 0.0260 0.0260 0.0260 0.0260 85,000 -0.00(-7.14%)
Jul 19, 2016 0.0160 0.0300 0.0160 0.0280 72,000 +0.00(+7.69%)
Jul 18, 2016 0.0284 0.0300 0.0260 0.0260 96,000 -0.01(-16.13%)
Jul 14, 2016 0.0310 0.0310 0.0310 0 +0.00(+2.28%)
Jul 13, 2016 0.0241 0.0340 0.0241 0.0303 13,000 -0.00(-8.15%)
Jul 12, 2016 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-2.94%)
Jul 08, 2016 0.0340 0.0340 0.0340 0 +0.00(+8.90%)
Jul 01, 2016 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Jun 29, 2016 0.0312 0.0312 0.0312 0 -0.00(-1.45%)
Jun 27, 2016 0.0317 0.0317 0.0317 0 -0.00(-4.00%)
Jun 23, 2016 0.0330 0.0330 0.0330 0 +0.00(+15.79%)
Jun 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.35%)
Jun 20, 2016 0.0280 0.0284 0.0250 0.0284 59,539 +0.00(+0.14%)
Jun 17, 2016 0.0284 0.0284 0.0284 0.0284 3,000 +0.00(+13.44%)
Jun 16, 2016 0.0310 0.0310 0.0250 0.0250 69,943 -0.01(-20.43%)
Jun 14, 2016 0.0314 0.0314 0.0314 0 +0.00(+8.27%)
Jun 13, 2016 0.0251 0.0300 0.0251 0.0290 159,300 -0.00(-2.68%)
Jun 10, 2016 0.0251 0.0310 0.0251 0.0298 10,675 -0.00(-3.81%)
Jun 09, 2016 0.0300 0.0310 0.0290 0.0310 70,000 +0.00(+0.00%)
Jun 07, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.89%)
Jun 03, 2016 0.0298 0.0298 0.0298 0 -0.00(-3.74%)
Jun 02, 2016 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+0.00%)
May 31, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
May 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2016 0.0290 0.0300 0.0290 0.0300 73,500 +0.00(+3.45%)
May 25, 2016 0.0277 0.0290 0.0277 0.0290 52,700 +0.00(+4.54%)
May 24, 2016 0.0278 0.0278 0.0231 0.0277 18,096 -0.00(-0.93%)
May 23, 2016 0.0231 0.0300 0.0231 0.0280 43,500 -0.00(-6.67%)
May 20, 2016 0.0306 0.0306 0.0299 0.0300 22,000 -0.00(-9.09%)
May 19, 2016 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+6.45%)
May 18, 2016 0.0330 0.0330 0.0310 0.0310 23,336 -0.00(-6.06%)
May 17, 2016 0.0330 0.0330 0.0330 0.0330 5,000 -0.00(-13.16%)
May 13, 2016 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
May 12, 2016 0.0300 0.0380 0.0300 0.0300 164,320 +0.00(+0.00%)
May 11, 2016 0.0300 0.0320 0.0300 0.0300 80,880 +0.00(+0.00%)
May 10, 2016 0.0300 0.0300 0.0300 0.0300 3,300 +0.00(+0.00%)
May 09, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
May 06, 2016 0.0260 0.0300 0.0260 0.0260 74,000 -0.00(-13.33%)
May 05, 2016 0.0101 0.0300 0.0101 0.0300 13,000 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 03, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
May 02, 2016 0.0300 0.0300 0.0300 0.0300 35,300 -0.00(-5.96%)
Apr 29, 2016 0.0320 0.0320 0.0285 0.0319 126,500 +0.00(+2.90%)
Apr 28, 2016 0.0290 0.0310 0.0241 0.0310 47,200 -0.00(-3.13%)
Apr 27, 2016 0.0293 0.0320 0.0290 0.0320 4,200 +0.00(+3.23%)
Apr 26, 2016 0.0310 0.0310 0.0310 0.0310 12,163 +0.00(+0.00%)
Apr 25, 2016 0.0310 0.0310 0.0310 0.0310 35,000 +0.00(+3.33%)
Apr 22, 2016 0.0330 0.0330 0.0300 0.0300 24,000 -0.00(-9.09%)
Apr 21, 2016 0.0330 0.0330 0.0300 0.0330 56,000 +0.00(+0.00%)
Apr 20, 2016 0.0330 0.0330 0.0330 0.0330 3,000 +0.00(+9.63%)
Apr 19, 2016 0.0300 0.0340 0.0300 0.0301 106,000 -0.00(-8.79%)
Apr 18, 2016 0.0330 0.0330 0.0330 0.0330 8,700 +0.00(+6.45%)
Apr 15, 2016 0.0339 0.0340 0.0291 0.0310 65,000 -0.00(-8.55%)
Apr 14, 2016 0.0265 0.0339 0.0265 0.0339 103,300 -0.00(-3.14%)
Apr 13, 2016 0.0252 0.0350 0.0251 0.0350 66,000 +0.00(+0.00%)
Apr 12, 2016 0.0320 0.0350 0.0242 0.0350 98,249 -0.00(-2.78%)
Apr 11, 2016 0.0360 0.0360 0.0310 0.0360 15,000 +0.00(+0.00%)
Apr 08, 2016 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+2.86%)
Apr 07, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 06, 2016 0.0350 0.0380 0.0330 0.0350 110,300 -0.00(-7.89%)
Apr 01, 2016 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 31, 2016 0.0380 0.0380 0.0310 0.0380 10,000 +0.00(+0.00%)
Mar 30, 2016 0.0380 0.0380 0.0380 0.0380 3,000 +0.00(+3.83%)
Mar 29, 2016 0.0310 0.0380 0.0310 0.0366 8,800 -0.00(-1.08%)
Mar 28, 2016 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+0.00%)
Mar 24, 2016 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Mar 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Mar 21, 2016 0.0370 0.0370 0.0370 0.0370 20,000 +0.00(+5.71%)
Mar 18, 2016 0.0400 0.0400 0.0350 0.0350 32,096 +0.00(+0.00%)
Mar 17, 2016 0.0330 0.0400 0.0330 0.0350 199,000 +0.00(+0.00%)
Mar 16, 2016 0.0300 0.0350 0.0300 0.0350 19,900 +0.00(+0.00%)
Mar 15, 2016 0.0280 0.0350 0.0280 0.0350 330,316 +0.01(+25.00%)
Mar 14, 2016 0.0250 0.0280 0.0250 0.0280 10,684 -0.00(-3.45%)
Mar 11, 2016 0.0280 0.0290 0.0280 0.0290 104,000 +0.00(+0.00%)
Mar 09, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Mar 08, 2016 0.0280 0.0280 0.0280 0.0280 15,000 +0.00(+0.00%)
Mar 04, 2016 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Mar 03, 2016 0.0270 0.0270 0.0270 0.0270 2,000 -0.00(-3.57%)
Mar 01, 2016 0.0280 0.0280 0.0280 0 -0.00(-6.35%)
Feb 29, 2016 0.0260 0.0299 0.0260 0.0299 80,451 +0.00(+9.12%)
Feb 26, 2016 0.0300 0.0301 0.0274 0.0274 183,200 -0.00(-5.52%)
Feb 25, 2016 0.0250 0.0290 0.0249 0.0290 89,550 -0.00(-3.01%)
Feb 24, 2016 0.0250 0.0299 0.0250 0.0299 30,000 +0.00(+3.10%)
Feb 23, 2016 0.0280 0.0300 0.0279 0.0290 233,305 -0.00(-8.52%)
Feb 22, 2016 0.0340 0.0400 0.0301 0.0317 55,801 -0.00(-6.76%)
Feb 19, 2016 0.0300 0.0350 0.0300 0.0340 151,142 +0.00(+13.33%)
Feb 18, 2016 0.0270 0.0320 0.0260 0.0300 278,073 -0.00(-2.94%)
Feb 16, 2016 0.0309 0.0309 0.0309 0 +0.00(+3.66%)
Feb 12, 2016 0.0298 0.0298 0.0298 0 +0.00(+2.83%)
Feb 11, 2016 0.0249 0.0290 0.0249 0.0290 31,512 +0.00(+0.00%)
Feb 09, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 08, 2016 0.0290 0.0290 0.0290 0.0290 5,000 +0.01(+22.88%)
Feb 05, 2016 0.0235 0.0290 0.0235 0.0236 172,038 -0.00(-15.71%)
Feb 04, 2016 0.0290 0.0290 0.0280 0.0280 29,000 -0.00(-3.45%)
Feb 02, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 01, 2016 0.0290 0.0320 0.0290 0.0290 27,000 +0.00(+0.00%)
Jan 29, 2016 0.0206 0.0290 0.0206 0.0290 25,350 +0.00(+0.00%)
Jan 27, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 26, 2016 0.0260 0.0290 0.0260 0.0290 29,000 +0.00(+11.54%)
Jan 25, 2016 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Jan 22, 2016 0.0250 0.0290 0.0250 0.0260 17,001 +0.00(+4.00%)
Jan 21, 2016 0.0246 0.0250 0.0246 0.0250 177,500 -0.00(-13.79%)
Jan 20, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Jan 19, 2016 0.0290 0.0290 0.0290 0.0290 5,000 +0.00(+5.84%)
Jan 14, 2016 0.0274 0.0274 0.0274 0 -0.00(-5.52%)
Jan 12, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 08, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 06, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 05, 2016 0.0290 0.0290 0.0290 0.0290 4,000 +0.00(+0.00%)
Jan 04, 2016 0.0230 0.0290 0.0230 0.0290 11,000 +0.00(+0.00%)
Dec 31, 2015 0.0290 0.0290 0.0290 0 +0.00(+15.54%)
Dec 30, 2015 0.0240 0.0251 0.0240 0.0251 13,000 +0.00(+9.13%)
Dec 29, 2015 0.0218 0.0260 0.0218 0.0230 203,454 +0.00(+1.77%)
Dec 28, 2015 0.0207 0.0260 0.0207 0.0226 505,900 -0.00(-13.08%)
Dec 23, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 22, 2015 0.0240 0.0260 0.0240 0.0260 122,000 +0.00(+13.04%)
Dec 21, 2015 0.0241 0.0299 0.0230 0.0230 321,700 -0.00(-4.56%)
Dec 18, 2015 0.0250 0.0251 0.0241 0.0241 76,120 -0.00(-2.90%)
Dec 17, 2015 0.0240 0.0299 0.0240 0.0248 127,000 -0.00(-0.72%)
Dec 16, 2015 0.0300 0.0300 0.0236 0.0250 114,000 -0.00(-16.67%)
Dec 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Dec 11, 2015 0.0295 0.0295 0.0295 0.0295 350 -0.00(-1.67%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Dec 08, 2015 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0270 0.0273 0.0270 0.0270 5,100 -0.00(-2.42%)
Dec 04, 2015 0.0271 0.0277 0.0271 0.0277 11,090 -0.00(-7.77%)
Dec 03, 2015 0.0260 0.0300 0.0260 0.0300 350,800 +0.00(+15.38%)
Dec 02, 2015 0.0260 0.0260 0.0260 0.0260 15,750 +0.00(+6.12%)
Dec 01, 2015 0.0245 0.0245 0.0245 0.0245 200,000 -0.00(-5.77%)
Nov 30, 2015 0.0280 0.0280 0.0250 0.0260 922,200 -0.00(-7.14%)
Nov 25, 2015 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 24, 2015 0.0260 0.0280 0.0240 0.0280 170,026 +0.00(+12.00%)
Nov 23, 2015 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-10.71%)
Nov 20, 2015 0.0280 0.0295 0.0280 0.0280 106,982 +0.00(+0.00%)
Nov 19, 2015 0.0270 0.0290 0.0270 0.0280 133,800 +0.00(+7.69%)
Nov 17, 2015 0.0260 0.0260 0.0260 0 +0.01(+28.71%)
Nov 16, 2015 0.0250 0.0250 0.0202 0.0202 134,000 -0.00(-17.21%)
Nov 13, 2015 0.0208 0.0244 0.0202 0.0244 33,000 +0.00(+10.91%)
Nov 12, 2015 0.0220 0.0220 0.0220 0.0220 18,000 +0.00(+8.91%)
Nov 11, 2015 0.0210 0.0210 0.0202 0.0202 57,800 -0.00(-14.33%)
Nov 10, 2015 0.0244 0.0244 0.0236 0.0236 1,400 +0.00(+2.52%)
Nov 09, 2015 0.0221 0.0230 0.0220 0.0230 186,000 +0.00(+15.00%)
Nov 06, 2015 0.0244 0.0244 0.0155 0.0200 323,600 -0.00(-17.97%)
Nov 05, 2015 0.0250 0.0250 0.0244 0.0244 44,000 -0.00(-2.48%)
Nov 04, 2015 0.0280 0.0280 0.0250 0.0250 184,050 +0.00(+0.00%)
Nov 03, 2015 0.0250 0.0250 0.0250 0.0250 13,600 -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.