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

Cavitation Technologies Inc (OP: CVAT )

0.0128 +0.0009 (+7.56%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 28, 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, 2014 0.0710 0.0749 0.0700 0.0749 31,948 +0.02(+26.95%)
Oct 30, 2014 0.0749 0.0749 0.0590 0.0590 27,500 -0.00(-1.67%)
Oct 29, 2014 0.0550 0.0600 0.0550 0.0600 23,400 -0.01(-9.09%)
Oct 28, 2014 0.0610 0.0660 0.0610 0.0660 24,580 +0.00(+6.45%)
Oct 27, 2014 0.0649 0.0649 0.0620 0.0620 16,825 -0.00(-4.47%)
Oct 24, 2014 0.0649 0.0649 0.0649 0.0649 1,800 +0.00(+0.62%)
Oct 23, 2014 0.0641 0.0645 0.0641 0.0645 8,000 +0.01(+15.18%)
Oct 21, 2014 0.0560 0.0560 0.0560 75 -0.00(-6.67%)
Oct 20, 2014 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-13.92%)
Oct 17, 2014 0.0669 0.0698 0.0669 0.0697 12,675 +0.00(+7.23%)
Oct 15, 2014 0.0650 0.0699 0.0650 0.0650 360,500 +0.00(+0.00%)
Oct 14, 2014 0.0654 0.0654 0.0650 0.0650 20,000 -0.01(-7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+5.11%)
Oct 09, 2014 0.0650 0.0680 0.0650 0.0666 24,800 +0.00(+0.45%)
Oct 08, 2014 0.0663 0.0663 0.0663 0.0663 1,400 +0.01(+10.50%)
Oct 07, 2014 0.0650 0.0650 0.0533 0.0600 184,250 -0.01(-14.16%)
Oct 06, 2014 0.0651 0.0699 0.0651 0.0699 45,000 -0.00(-0.14%)
Oct 03, 2014 0.0540 0.0749 0.0540 0.0700 196,340 +0.01(+7.69%)
Oct 02, 2014 0.0700 0.0730 0.0650 0.0650 217,300 -0.01(-16.34%)
Oct 01, 2014 0.0750 0.0777 0.0750 0.0777 18,350 +0.00(+0.52%)
Sep 30, 2014 0.0773 0.0773 0.0773 0.0773 5,000 +0.00(+3.07%)
Sep 29, 2014 0.0750 0.0750 0.0750 0.0750 21,800 -0.01(-16.01%)
Sep 26, 2014 0.0893 0.0893 0.0893 0.0893 200 +0.01(+13.18%)
Sep 25, 2014 0.0780 0.0789 0.0756 0.0789 45,000 +0.00(+1.15%)
Sep 24, 2014 0.0819 0.0819 0.0780 0.0780 118,700 -0.01(-11.26%)
Sep 23, 2014 0.0796 0.0879 0.0796 0.0879 49,862 +0.01(+9.88%)
Sep 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.76%)
Sep 18, 2014 0.0794 0.0794 0.0794 0.0794 1,000 -0.00(-5.81%)
Sep 17, 2014 0.0751 0.0843 0.0751 0.0843 10,325 +0.00(+5.51%)
Sep 15, 2014 0.0799 0.0799 0.0799 0 -0.01(-6.00%)
Sep 12, 2014 0.0900 0.0900 0.0850 0.0850 313,517 -0.01(-9.48%)
Sep 11, 2014 0.0980 0.1180 0.0900 0.0939 402,850 -0.00(-1.16%)
Sep 10, 2014 0.0840 0.1000 0.0801 0.0950 244,353 +0.01(+13.10%)
Sep 09, 2014 0.0751 0.0840 0.0750 0.0840 223,500 +0.01(+18.31%)
Sep 08, 2014 0.0800 0.0836 0.0701 0.0710 295,100 -0.01(-15.27%)
Sep 05, 2014 0.0800 0.0800 0.0800 0.0838 27,000 +0.00(+4.75%)
Sep 04, 2014 0.0800 0.0800 0.0800 72,444 +0.00(+0.00%)
Sep 03, 2014 0.0850 0.0857 0.0800 0.0800 282,330 -0.01(-5.88%)
Sep 02, 2014 0.0850 0.0853 0.0850 0.0850 21,000 -0.00(-4.39%)
Aug 29, 2014 0.0889 0.0889 0.0889 0 +0.00(+4.59%)
Aug 28, 2014 0.0801 0.0850 0.0801 0.0850 25,500 +0.01(+6.25%)
Aug 27, 2014 0.0850 0.0800 0.0800 45,000 -0.01(-5.88%)
Aug 26, 2014 0.0840 0.0850 0.0840 0.0850 46,250 +0.00(+1.19%)
Aug 25, 2014 0.0840 0.0840 0.0825 0.0840 102,550 +0.00(+0.00%)
Aug 22, 2014 0.0850 0.0865 0.0840 0.0840 134,800 -0.00(-1.18%)
Aug 21, 2014 0.0880 0.0900 0.0800 0.0850 316,000 +0.01(+13.33%)
Aug 20, 2014 0.0700 0.0750 0.0700 0.0750 55,000 +0.00(+7.14%)
Aug 19, 2014 0.0600 0.0750 0.0500 0.0700 64,100 -0.00(-6.67%)
Aug 18, 2014 0.0756 0.0756 0.0750 0.0750 21,000 +0.00(+0.00%)
Aug 15, 2014 0.0780 0.0780 0.0756 0.0750 48,666 -0.00(-3.85%)
Aug 14, 2014 0.0780 0.0780 0.0780 0.0780 24,687 -0.00(-2.50%)
Aug 13, 2014 0.0800 0.0800 0.0800 0.0800 303,000 +0.00(+1.27%)
Aug 12, 2014 0.0795 0.0790 0.0790 434,000 -0.00(-0.63%)
Aug 11, 2014 0.0811 0.0811 0.0795 0.0795 261,885 -0.01(-6.47%)
Aug 08, 2014 0.0850 0.0860 0.0835 0.0850 59,000 +0.00(+2.41%)
Aug 07, 2014 0.0800 0.0860 0.0800 0.0830 26,240 +0.00(+3.75%)
Aug 06, 2014 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Aug 05, 2014 0.0860 0.0900 0.0850 0.0850 158,400 -0.00(-5.56%)
Aug 04, 2014 0.0900 0.0900 0.0900 0.0900 555 +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.