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, 2018 0.0345 0.0345 0.0345 0 +0.01(+28.25%)
Oct 29, 2018 0.0300 0.0300 0.0269 0.0269 68,010 -0.00(-8.81%)
Oct 26, 2018 0.0295 0.0295 0.0295 0.0295 2,900 -0.01(-15.47%)
Oct 22, 2018 0.0349 0.0349 0.0349 0 -0.00(-1.97%)
Oct 18, 2018 0.0356 0.0356 0.0356 0 -0.00(-3.78%)
Oct 17, 2018 0.0356 0.0370 0.0356 0.0370 85,200 +0.00(+3.93%)
Oct 15, 2018 0.0356 0.0356 0.0356 0 +0.00(+4.40%)
Oct 12, 2018 0.0301 0.0390 0.0291 0.0341 37,500 +0.00(+15.59%)
Oct 11, 2018 0.0316 0.0390 0.0295 0.0295 87,490 -0.01(-15.71%)
Oct 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+7.69%)
Oct 08, 2018 0.0337 0.0337 0.0152 0.0325 578,212 -0.00(-10.96%)
Oct 05, 2018 0.0365 0.0365 0.0365 0.0365 695,200 +0.00(+0.00%)
Oct 04, 2018 0.0394 0.0394 0.0365 0.0365 43,200 -0.00(-8.29%)
Oct 02, 2018 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Oct 01, 2018 0.0385 0.0400 0.0310 0.0400 258,700 +0.01(+32.01%)
Sep 28, 2018 0.0303 0.0360 0.0303 0.0303 219,200 -0.01(-19.20%)
Sep 27, 2018 0.0383 0.0383 0.0375 0.0375 25,050 +0.00(+10.29%)
Sep 26, 2018 0.0390 0.0390 0.0340 0.0340 94,430 +0.00(+0.00%)
Sep 25, 2018 0.0340 0.0340 0.0340 0.0340 2,000 -0.00(-3.68%)
Sep 24, 2018 0.0388 0.0388 0.0353 0.0353 15,950 -0.00(-9.49%)
Sep 21, 2018 0.0311 0.0390 0.0311 0.0390 33,200 +0.00(+0.00%)
Sep 20, 2018 0.0390 0.0390 0.0304 0.0390 28,000 +0.00(+0.00%)
Sep 19, 2018 0.0360 0.0390 0.0360 0.0390 100,000 +0.00(+12.72%)
Sep 17, 2018 0.0346 0.0346 0.0346 0 -0.01(-13.50%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 42,700 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0341 0.0400 104,316 -0.00(-4.76%)
Sep 12, 2018 0.0386 0.0420 0.0386 0.0420 4,779 +0.00(+0.24%)
Sep 11, 2018 0.0371 0.0419 0.0360 0.0419 264,118 +0.00(+13.24%)
Sep 10, 2018 0.0440 0.0440 0.0370 0.0370 24,248 -0.00(-10.84%)
Sep 07, 2018 0.0420 0.0420 0.0360 0.0415 328,800 -0.00(-1.19%)
Sep 06, 2018 0.0419 0.0430 0.0374 0.0420 233,610 -0.00(-4.55%)
Sep 05, 2018 0.0400 0.0440 0.0400 0.0440 135,533 +0.00(+3.29%)
Sep 04, 2018 0.0401 0.0426 0.0375 0.0426 214,250 -0.00(-2.74%)
Aug 31, 2018 0.0438 0.0438 0.0438 0 +0.00(+0.92%)
Aug 30, 2018 0.0400 0.0434 0.0400 0.0434 110,250 -0.00(-1.36%)
Aug 29, 2018 0.0392 0.0445 0.0374 0.0440 321,885 +0.00(+0.23%)
Aug 28, 2018 0.0360 0.0444 0.0360 0.0439 169,537 +0.00(+4.52%)
Aug 27, 2018 0.0303 0.0420 0.0303 0.0420 8,000 +0.00(+5.00%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+2.56%)
Aug 22, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Aug 21, 2018 0.0380 0.0410 0.0380 0.0400 103,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0400 0.0306 0.0400 191,153 +0.00(+2.56%)
Aug 17, 2018 0.0343 0.0400 0.0342 0.0390 84,000 +0.00(+11.75%)
Aug 16, 2018 0.0349 0.0349 0.0349 0.0349 14,000 -0.00(-5.68%)
Aug 14, 2018 0.0370 0.0370 0.0370 0 -0.01(-11.90%)
Aug 13, 2018 0.0420 0.0420 0.0420 0.0420 3,000 -0.00(-2.33%)
Aug 10, 2018 0.0430 0.0430 0.0430 0.0430 1,500 +0.00(+5.91%)
Aug 09, 2018 0.0398 0.0406 0.0398 0.0406 29,161 -0.00(-3.33%)
Aug 08, 2018 0.0398 0.0420 0.0398 0.0420 163,999 +0.00(+2.44%)
Aug 07, 2018 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-0.49%)
Aug 06, 2018 0.0418 0.0426 0.0360 0.0412 279,700 +0.00(+7.01%)
Aug 03, 2018 0.0450 0.0450 0.0356 0.0385 127,500 -0.01(-14.44%)
Aug 02, 2018 0.0441 0.0456 0.0441 0.0450 297,272 +0.01(+15.38%)
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.