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

Cavitation Technologies Inc (OP: CVAT )

0.0109 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 10, 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, 2023 0.0142 0 +0.00(+0.00%)
Oct 27, 2023 0.0148 0.0148 0.0135 0.0142 20,602 -0.00(-3.40%)
Oct 25, 2023 0.0147 0 +0.00(+5.76%)
Oct 24, 2023 0.0135 0.0139 0.0111 0.0139 421,820 -0.00(-0.71%)
Oct 23, 2023 0.0140 0.0140 0.0125 0.0140 51,750 +0.00(+1.45%)
Oct 20, 2023 0.0135 0.0158 0.0113 0.0138 81,255 -0.00(-1.43%)
Oct 19, 2023 0.0155 0.0158 0.0135 0.0140 159,924 -0.00(-3.45%)
Oct 18, 2023 0.0151 0.0152 0.0145 0.0145 61,300 +0.00(+0.00%)
Oct 17, 2023 0.0146 0.0146 0.0135 0.0145 39,500 +0.00(+11.54%)
Oct 16, 2023 0.0135 0.0135 0.0130 0.0130 52,000 -0.00(-3.70%)
Oct 13, 2023 0.0148 0.0148 0.0135 0.0135 126,231 -0.00(-3.57%)
Oct 12, 2023 0.0139 0.0140 0.0113 0.0140 707,538 +0.00(+16.67%)
Oct 11, 2023 0.0135 0.0148 0.0120 0.0120 7,000 +0.00(+9.09%)
Oct 09, 2023 0.0110 0 -0.00(-29.94%)
Oct 05, 2023 0.0157 0 +0.00(+17.16%)
Oct 03, 2023 0.0134 0 -0.00(-2.19%)
Oct 02, 2023 0.0126 0.0137 0.0125 0.0137 331,295 +0.00(+2.24%)
Sep 29, 2023 0.0125 0.0134 0.0125 0.0134 43,705 +0.00(+7.20%)
Sep 28, 2023 0.0127 0.0132 0.0125 0.0125 170,000 -0.00(-3.85%)
Sep 26, 2023 0.0130 0 -0.00(-0.76%)
Sep 25, 2023 0.0142 0.0131 0.0131 0.0131 59,473 -0.00(-18.12%)
Sep 22, 2023 0.0140 0.0160 0.0140 0.0160 35,101 -0.00(-0.62%)
Sep 21, 2023 0.0161 0.0161 0.0141 0.0161 50,100 +0.00(+0.00%)
Sep 20, 2023 0.0143 0.0179 0.0143 0.0161 33,405 +0.00(+7.33%)
Sep 19, 2023 0.0147 0.0154 0.0131 0.0150 212,723 -0.00(-8.54%)
Sep 18, 2023 0.0170 0.0170 0.0160 0.0164 28,235 -0.00(-1.80%)
Sep 15, 2023 0.0179 0.0179 0.0167 0.0167 13,700 -0.00(-4.57%)
Sep 14, 2023 0.0175 0.0175 0.0175 0.0175 10,000 +0.00(+0.57%)
Sep 13, 2023 0.0174 0.0174 0.0174 0.0174 30,000 -0.00(-8.42%)
Sep 12, 2023 0.0159 0.0190 0.0125 0.0190 252,581 +0.00(+18.75%)
Sep 08, 2023 0.0160 0 +0.00(+3.23%)
Sep 07, 2023 0.0160 0.0183 0.0155 0.0155 137,016 -0.00(-15.76%)
Sep 06, 2023 0.0182 0.0184 0.0160 0.0184 124,874 +0.00(+1.10%)
Sep 05, 2023 0.0196 0.0196 0.0182 0.0182 37,170 -0.00(-1.09%)
Sep 01, 2023 0.0183 0.0190 0.0183 0.0184 187,000 +0.00(+26.90%)
Aug 31, 2023 0.0175 0.0175 0.0143 0.0145 146,602 -0.00(-17.14%)
Aug 30, 2023 0.0191 0.0191 0.0138 0.0175 374,500 -0.00(-10.71%)
Aug 29, 2023 0.0194 0.0221 0.0163 0.0196 100,000 -0.00(-1.51%)
Aug 28, 2023 0.0225 0.0246 0.0175 0.0199 603,400 +0.00(+0.00%)
Aug 25, 2023 0.0184 0.0199 0.0168 0.0199 209,637 +0.00(+4.74%)
Aug 24, 2023 0.0184 0.0190 0.0184 0.0190 113,844 +0.00(+0.00%)
Aug 23, 2023 0.0174 0.0190 0.0174 0.0190 8,016 +0.00(+0.00%)
Aug 22, 2023 0.0158 0.0190 0.0149 0.0190 116,094 +0.00(+27.52%)
Aug 21, 2023 0.0130 0.0158 0.0130 0.0149 114,028 +0.00(+6.43%)
Aug 18, 2023 0.0150 0.0150 0.0122 0.0140 347,827 -0.00(-2.78%)
Aug 17, 2023 0.0116 0.0144 0.0116 0.0144 548,768 +0.00(+20.00%)
Aug 16, 2023 0.0120 0.0120 0.0120 0.0120 107,446 -0.00(-4.00%)
Aug 15, 2023 0.0149 0.0149 0.0113 0.0125 353,834 -0.00(-16.11%)
Aug 14, 2023 0.0149 0.0149 0.0149 0.0149 3,000 -0.00(-0.67%)
Aug 11, 2023 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-5.06%)
Aug 10, 2023 0.0152 0.0158 0.0143 0.0158 157,880 +0.00(+6.76%)
Aug 09, 2023 0.0158 0.0158 0.0126 0.0148 80,000 -0.00(-1.33%)
Aug 08, 2023 0.0145 0.0150 0.0145 0.0150 93,900 -0.00(-5.66%)
Aug 07, 2023 0.0159 0.0159 0.0150 0.0159 64,600 +0.00(+4.61%)
Aug 04, 2023 0.0152 0.0152 0.0152 0.0152 97,500 +0.00(+0.00%)
Aug 03, 2023 0.0155 0.0155 0.0152 0.0152 148,045 -0.00(-5.00%)
Aug 02, 2023 0.0165 0.0175 0.0160 0.0160 175,000 -0.00(-3.03%)
Aug 01, 2023 0.0165 0.0165 0.0165 0.0165 175,913 +0.00(+6.45%)
Jul 31, 2023 0.0174 0.0174 0.0155 0.0155 316,221 -0.00(-11.43%)
Jul 28, 2023 0.0145 0.0200 0.0132 0.0175 882,379 +0.00(+22.38%)
Jul 27, 2023 0.0150 0.0159 0.0140 0.0143 293,083 +0.00(+2.14%)
Jul 26, 2023 0.0139 0.0173 0.0135 0.0140 968,804 +0.00(+0.72%)
Jul 25, 2023 0.0161 0.0171 0.0139 0.0139 475,887 -0.00(-13.66%)
Jul 24, 2023 0.0181 0.0185 0.0161 0.0161 297,800 -0.00(-11.05%)
Jul 21, 2023 0.0180 0.0185 0.0151 0.0181 227,058 +0.00(+1.12%)
Jul 20, 2023 0.0171 0.0198 0.0171 0.0179 791,484 +0.00(+5.92%)
Jul 19, 2023 0.0193 0.0193 0.0162 0.0169 15,267 -0.00(-14.65%)
Jul 18, 2023 0.0199 0.0199 0.0182 0.0198 55,857 -0.00(-1.00%)
Jul 17, 2023 0.0200 0.0216 0.0164 0.0200 98,354 -0.00(-8.26%)
Jul 13, 2023 0.0218 0 +0.00(+6.34%)
Jul 12, 2023 0.0205 0.0205 0.0205 0.0205 1,707 +0.00(+10.81%)
Jul 11, 2023 0.0221 0.0237 0.0185 0.0185 723,768 -0.00(-12.32%)
Jul 10, 2023 0.0238 0.0238 0.0208 0.0211 234,767 -0.00(-11.72%)
Jul 07, 2023 0.0210 0.0239 0.0202 0.0239 397,047 +0.00(+13.81%)
Jul 06, 2023 0.0236 0.0241 0.0210 0.0210 741,266 -0.00(-12.86%)
Jul 05, 2023 0.0250 0.0250 0.0241 0.0241 21,557 -0.00(-1.63%)
Jul 03, 2023 0.0229 0.0245 0.0229 0.0245 40,000 +0.00(+9.38%)
Jun 30, 2023 0.0210 0.0245 0.0210 0.0224 37,200 -0.00(-17.04%)
Jun 29, 2023 0.0238 0.0270 0.0238 0.0270 10,125 +0.00(+0.00%)
Jun 28, 2023 0.0270 0.0270 0.0270 0.0270 285 +0.00(+0.00%)
Jun 27, 2023 0.0279 0.0279 0.0239 0.0270 136,835 +0.00(+0.00%)
Jun 26, 2023 0.0260 0.0270 0.0260 0.0270 293,400 -0.00(-8.47%)
Jun 23, 2023 0.0290 0.0295 0.0290 0.0295 7,999 -0.00(-1.67%)
Jun 22, 2023 0.0295 0.0300 0.0290 0.0300 85,200 +0.00(+3.45%)
Jun 21, 2023 0.0275 0.0290 0.0265 0.0290 19,612 +0.00(+5.45%)
Jun 20, 2023 0.0312 0.0330 0.0270 0.0275 171,600 -0.01(-16.67%)
Jun 16, 2023 0.0345 0.0345 0.0285 0.0330 340,500 -0.00(-2.94%)
Jun 15, 2023 0.0283 0.0350 0.0283 0.0340 1,911,636 +0.01(+23.64%)
May 08, 2023 0.0250 0.0340 0.0249 0.0275 1,802,110 +0.01(+23.32%)
May 05, 2023 0.0210 0.0225 0.0210 0.0223 57,275 -0.00(-0.89%)
May 04, 2023 0.0220 0.0237 0.0216 0.0225 717,098 +0.00(+2.27%)
May 03, 2023 0.0200 0.0220 0.0200 0.0220 238,260 +0.00(+0.00%)
May 02, 2023 0.0204 0.0220 0.0188 0.0220 256,518 +0.00(+0.46%)
May 01, 2023 0.0197 0.0219 0.0197 0.0219 171,401 +0.00(+0.00%)
Apr 28, 2023 0.0215 0.0219 0.0204 0.0219 187,677 +0.00(+2.34%)
Apr 27, 2023 0.0215 0.0217 0.0214 0.0214 291,975 -0.00(-10.08%)
Apr 26, 2023 0.0212 0.0259 0.0210 0.0238 321,000 -0.00(-6.67%)
Apr 25, 2023 0.0255 0.0260 0.0224 0.0255 386,372 +0.00(+0.00%)
Apr 24, 2023 0.0205 0.0255 0.0200 0.0255 203,283 +0.01(+25.62%)
Apr 21, 2023 0.0195 0.0205 0.0193 0.0203 110,200 +0.00(+4.10%)
Apr 20, 2023 0.0171 0.0195 0.0171 0.0195 137,110 +0.00(+5.98%)
Apr 19, 2023 0.0145 0.0200 0.0143 0.0184 175,775 +0.00(+26.90%)
Apr 18, 2023 0.0125 0.0145 0.0125 0.0145 416,460 +0.00(+3.57%)
Apr 17, 2023 0.0140 0.0140 0.0125 0.0140 128,314 +0.00(+0.00%)
Apr 14, 2023 0.0139 0.0140 0.0137 0.0140 195,000 +0.00(+1.45%)
Apr 13, 2023 0.0138 0.0139 0.0134 0.0138 12,230 +0.00(+4.55%)
Apr 12, 2023 0.0139 0.0139 0.0127 0.0132 257,600 -0.00(-0.75%)
Apr 11, 2023 0.0140 0.0140 0.0115 0.0133 203,900 -0.00(-1.48%)
Apr 10, 2023 0.0131 0.0135 0.0126 0.0135 35,800 +0.00(+3.05%)
Apr 06, 2023 0.0103 0.0135 0.0092 0.0131 1,228,953 +0.00(+24.76%)
Apr 05, 2023 0.0124 0.0124 0.0103 0.0105 277,525 -0.00(-9.48%)
Apr 04, 2023 0.0113 0.0122 0.0109 0.0116 130,500 +0.00(+4.50%)
Apr 03, 2023 0.0124 0.0130 0.0110 0.0111 470,521 -0.00(-10.48%)
Mar 31, 2023 0.0130 0.0130 0.0116 0.0124 105,400 -0.00(-11.43%)
Mar 30, 2023 0.0131 0.0140 0.0130 0.0140 107,220 +0.00(+0.00%)
Mar 29, 2023 0.0140 0.0140 0.0135 0.0140 102,100 +0.00(+3.70%)
Mar 28, 2023 0.0115 0.0140 0.0115 0.0135 793,005 +0.00(+12.50%)
Mar 27, 2023 0.0137 0.0149 0.0095 0.0120 1,682,948 -0.00(-17.81%)
Mar 24, 2023 0.0134 0.0151 0.0130 0.0146 57,650 +0.00(+5.80%)
Mar 23, 2023 0.0129 0.0141 0.0129 0.0138 152,900 -0.00(-0.72%)
Mar 22, 2023 0.0145 0.0152 0.0129 0.0139 102,350 -0.00(-6.08%)
Mar 21, 2023 0.0143 0.0158 0.0130 0.0148 380,100 -0.00(-6.92%)
Mar 20, 2023 0.0160 0.0160 0.0159 0.0159 140,100 -0.00(-3.64%)
Mar 17, 2023 0.0165 0.0165 0.0151 0.0165 404,300 +0.00(+10.00%)
Mar 16, 2023 0.0147 0.0158 0.0147 0.0150 117,900 +0.00(+0.00%)
Mar 15, 2023 0.0158 0.0158 0.0112 0.0150 210,318 -0.00(-5.06%)
Mar 14, 2023 0.0156 0.0158 0.0111 0.0158 602,787 +0.00(+7.48%)
Mar 13, 2023 0.0120 0.0155 0.0120 0.0147 49,700 -0.00(-6.37%)
Mar 10, 2023 0.0157 0.0158 0.0148 0.0157 5,305 +0.00(+1.29%)
Mar 09, 2023 0.0130 0.0160 0.0106 0.0155 500,534 +0.00(+19.23%)
Mar 08, 2023 0.0128 0.0130 0.0126 0.0130 179,144 +0.00(+0.00%)
Mar 07, 2023 0.0156 0.0175 0.0120 0.0130 452,755 -0.00(-23.53%)
Mar 06, 2023 0.0190 0.0202 0.0170 0.0170 329,400 -0.00(-2.86%)
Mar 03, 2023 0.0152 0.0180 0.0152 0.0175 83,225 +0.00(+2.94%)
Mar 02, 2023 0.0170 0.0170 0.0161 0.0170 42,100 -0.00(-10.53%)
Mar 01, 2023 0.0190 0.0190 0.0190 0.0190 100 +0.00(+18.01%)
Feb 28, 2023 0.0161 0.0161 0.0160 0.0161 111,160 +0.00(+0.62%)
Feb 27, 2023 0.0158 0.0160 0.0158 0.0160 32,500 +0.00(+0.00%)
Feb 24, 2023 0.0161 0.0161 0.0160 0.0160 121,230 -0.00(-3.03%)
Feb 23, 2023 0.0165 0.0165 0.0165 0.0165 600 +0.00(+0.00%)
Feb 22, 2023 0.0165 0.0165 0.0165 0.0165 4,000 -0.00(-2.94%)
Feb 21, 2023 0.0175 0.0190 0.0170 0.0170 90,100 -0.00(-2.86%)
Feb 17, 2023 0.0190 0.0190 0.0175 0.0175 55,000 +0.00(+0.00%)
Feb 16, 2023 0.0208 0.0208 0.0175 0.0175 77,710 +0.00(+2.94%)
Feb 15, 2023 0.0150 0.0210 0.0150 0.0170 144,000 +0.00(+0.00%)
Feb 14, 2023 0.0170 0.0170 0.0130 0.0170 142,800 +0.00(+0.00%)
Feb 13, 2023 0.0150 0.0170 0.0126 0.0170 29,900 +0.00(+13.33%)
Feb 10, 2023 0.0170 0.0170 0.0150 0.0150 11,100 -0.00(-11.76%)
Feb 09, 2023 0.0170 0.0180 0.0161 0.0170 38,100 -0.00(-5.56%)
Feb 08, 2023 0.0210 0.0210 0.0170 0.0180 15,704 -0.00(-10.00%)
Feb 07, 2023 0.0200 0.0200 0.0200 0.0200 3,138 +0.00(+5.26%)
Feb 06, 2023 0.0190 0.0190 0.0185 0.0190 21,204 -0.00(-4.52%)
Feb 03, 2023 0.0190 0.0220 0.0181 0.0199 39,977 -0.00(-0.50%)
Feb 02, 2023 0.0200 0.0200 0.0170 0.0200 95,298 +0.00(+0.00%)
Feb 01, 2023 0.0210 0.0210 0.0161 0.0200 414,260 +0.00(+11.11%)
Jan 31, 2023 0.0235 0.0235 0.0162 0.0180 399,550 +0.00(+0.00%)
Jan 30, 2023 0.0181 0.0181 0.0167 0.0180 155,292 -0.01(-23.40%)
Jan 27, 2023 0.0245 0.0245 0.0230 0.0235 27,800 +0.00(+17.50%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0225 0.0168 0.0200 306,858 -0.00(-13.04%)
Jan 24, 2023 0.0224 0.0230 0.0224 0.0230 300 +0.00(+8.49%)
Jan 23, 2023 0.0172 0.0212 0.0172 0.0212 27,201 +0.00(+0.00%)
Jan 20, 2023 0.0199 0.0220 0.0199 0.0212 130,500 +0.00(+6.53%)
Jan 19, 2023 0.0190 0.0199 0.0177 0.0199 55,100 -0.00(-0.50%)
Jan 18, 2023 0.0193 0.0200 0.0193 0.0200 40,100 +0.00(+0.00%)
Jan 17, 2023 0.0201 0.0224 0.0193 0.0200 71,495 -0.00(-10.71%)
Jan 13, 2023 0.0195 0.0224 0.0195 0.0224 86,477 +0.00(+14.87%)
Jan 12, 2023 0.0190 0.0195 0.0190 0.0195 50,750 -0.00(-7.14%)
Jan 11, 2023 0.0200 0.0210 0.0177 0.0210 13,340 +0.00(+5.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Jan 09, 2023 0.0185 0.0200 0.0185 0.0200 18,100 +0.00(+0.00%)
Jan 06, 2023 0.0205 0.0213 0.0190 0.0200 94,000 -0.00(-9.09%)
Jan 05, 2023 0.0206 0.0220 0.0206 0.0220 19,200 -0.00(-4.35%)
Jan 04, 2023 0.0223 0.0250 0.0172 0.0230 167,700 -0.00(-8.00%)
Jan 03, 2023 0.0249 0.0250 0.0225 0.0250 395,320 +0.00(+0.40%)
Dec 30, 2022 0.0200 0.0249 0.0200 0.0249 142,894 +0.00(+8.73%)
Dec 29, 2022 0.0151 0.0258 0.0151 0.0229 1,770,792 +0.00(+21.16%)
Dec 28, 2022 0.0152 0.0189 0.0150 0.0189 1,111,418 +0.00(+24.34%)
Dec 27, 2022 0.0199 0.0199 0.0152 0.0152 490,004 -0.00(-10.59%)
Dec 23, 2022 0.0111 0.0200 0.0111 0.0170 791,299 +0.00(+6.25%)
Dec 22, 2022 0.0151 0.0199 0.0151 0.0160 627,717 -0.00(-18.37%)
Dec 21, 2022 0.0199 0.0199 0.0175 0.0196 55,455 -0.00(-1.51%)
Dec 20, 2022 0.0165 0.0200 0.0151 0.0199 559,249 +0.00(+18.45%)
Dec 19, 2022 0.0180 0.0200 0.0168 0.0168 213,815 -0.00(-11.58%)
Dec 16, 2022 0.0188 0.0200 0.0185 0.0190 175,100 -0.00(-2.56%)
Dec 15, 2022 0.0181 0.0200 0.0180 0.0195 175,500 -0.00(-2.50%)
Dec 14, 2022 0.0205 0.0223 0.0185 0.0200 168,300 -0.00(-4.76%)
Dec 13, 2022 0.0247 0.0249 0.0193 0.0210 289,479 -0.00(-4.55%)
Dec 12, 2022 0.0250 0.0250 0.0216 0.0220 168,400 -0.01(-18.82%)
Dec 09, 2022 0.0299 0.0299 0.0271 0.0271 20,100 -0.00(-9.36%)
Dec 08, 2022 0.0299 0.0299 0.0233 0.0299 95,100 -0.00(-0.33%)
Dec 07, 2022 0.0284 0.0300 0.0191 0.0300 110,670 +0.01(+57.07%)
Dec 06, 2022 0.0271 0.0295 0.0180 0.0191 639,500 -0.01(-32.51%)
Dec 05, 2022 0.0230 0.0300 0.0191 0.0283 954,210 +0.00(+9.69%)
Dec 02, 2022 0.0240 0.0274 0.0230 0.0258 280,463 -0.00(-12.54%)
Dec 01, 2022 0.0278 0.0295 0.0231 0.0295 108,075 +0.00(+18.00%)
Nov 30, 2022 0.0250 0.0250 0.0228 0.0250 125,100 +0.00(+10.62%)
Nov 29, 2022 0.0265 0.0265 0.0220 0.0226 823,144 -0.00(-14.39%)
Nov 28, 2022 0.0300 0.0300 0.0264 0.0264 1,874 -0.01(-22.35%)
Nov 25, 2022 0.0340 0.0340 0.0340 0.0340 100 +0.00(+0.00%)
Nov 23, 2022 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+13.33%)
Nov 22, 2022 0.0340 0.0340 0.0296 0.0300 34,900 -0.00(-11.76%)
Nov 18, 2022 0.0340 0 +0.00(+6.25%)
Nov 17, 2022 0.0285 0.0320 0.0262 0.0320 110,813 +0.00(+7.02%)
Nov 16, 2022 0.0300 0.0320 0.0266 0.0299 160,200 +0.00(+0.00%)
Nov 15, 2022 0.0299 0.0299 0.0299 0.0299 55,003 +0.00(+12.83%)
Nov 14, 2022 0.0340 0.0343 0.0265 0.0265 262,211 -0.01(-19.70%)
Nov 11, 2022 0.0340 0.0345 0.0300 0.0330 257,700 +0.00(+10.00%)
Nov 10, 2022 0.0255 0.0300 0.0251 0.0300 422,334 +0.00(+6.38%)
Nov 09, 2022 0.0266 0.0282 0.0249 0.0282 117,380 -0.00(-5.05%)
Nov 08, 2022 0.0299 0.0300 0.0266 0.0297 291,100 -0.00(-1.00%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 157,330 +0.00(+0.00%)
Nov 04, 2022 0.0299 0.0300 0.0267 0.0300 18,950 +0.00(+0.00%)
Nov 03, 2022 0.0281 0.0300 0.0281 0.0300 80,100 +0.00(+2.74%)
Nov 02, 2022 0.0300 0.0310 0.0290 0.0292 403,800 +0.00(+3.55%)
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.