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

Cavitation Technologies Inc (OP: CVAT )

0.0116 -0.0005 (-4.13%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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, 2013 0.0690 0.0895 0.0672 0.0895 864,650 +0.00(+0.56%)
Oct 30, 2013 0.0860 0.0890 0.0830 0.0890 1,166,235 +0.00(+4.09%)
Oct 29, 2013 0.0855 0.0880 0.0800 0.0855 899,052 +0.01(+6.88%)
Oct 28, 2013 0.0710 0.0805 0.0650 0.0800 1,157,722 +0.01(+12.68%)
Oct 25, 2013 0.0670 0.0710 0.0670 0.0710 574,646 +0.00(+5.97%)
Oct 24, 2013 0.0640 0.0670 0.0621 0.0670 537,100 +0.00(+2.29%)
Oct 23, 2013 0.0645 0.0655 0.0640 0.0655 228,799 +0.00(+1.55%)
Oct 22, 2013 0.0650 0.0650 0.0610 0.0645 562,768 +0.00(+5.74%)
Oct 21, 2013 0.0620 0.0640 0.0570 0.0610 1,113,832 +0.00(+1.67%)
Oct 18, 2013 0.0580 0.0600 0.0540 0.0600 577,983 +0.00(+5.26%)
Oct 17, 2013 0.0595 0.0595 0.0480 0.0570 320,535 +0.00(+7.55%)
Oct 16, 2013 0.0525 0.0580 0.0500 0.0530 211,100 -0.00(-5.36%)
Oct 15, 2013 0.0580 0.0595 0.0500 0.0560 797,848 +0.00(+0.00%)
Oct 14, 2013 0.0455 0.0560 0.0455 0.0560 570,850 +0.01(+24.44%)
Oct 11, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+4.65%)
Oct 10, 2013 0.0420 0.0450 0.0420 0.0430 73,000 +0.00(+2.14%)
Oct 09, 2013 0.0450 0.0450 0.0421 0.0421 38,300 -0.01(-17.45%)
Oct 08, 2013 0.0510 0.0510 0.0510 0.0510 39,200 +0.01(+15.91%)
Oct 07, 2013 0.0460 0.0460 0.0440 0.0440 101,000 -0.00(-4.35%)
Oct 04, 2013 0.0460 0.0460 0.0460 0.0460 1,800 -0.00(-2.13%)
Oct 03, 2013 0.0460 0.0510 0.0460 0.0470 100,100 -0.00(-2.08%)
Oct 02, 2013 0.0410 0.0500 0.0410 0.0480 305,452 +0.01(+18.52%)
Oct 01, 2013 0.0405 0.0405 0.0405 0.0405 32,200 -0.00(-10.00%)
Sep 27, 2013 0.0400 0.0450 0.0400 0.0450 215,472 +0.00(+12.50%)
Sep 25, 2013 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Sep 24, 2013 0.0440 0.0440 0.0430 0.0430 54,000 -0.00(-4.44%)
Sep 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2013 0.0420 0.0450 0.0420 0.0450 111,300 +0.00(+0.00%)
Sep 18, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 17, 2013 0.0470 0.0470 0.0450 0.0450 30,550 -0.00(-4.26%)
Sep 16, 2013 0.0430 0.0480 0.0430 0.0470 57,974 +0.00(+11.90%)
Sep 13, 2013 0.0430 0.0430 0.0420 0.0420 70,863 -0.00(-3.45%)
Sep 12, 2013 0.0435 0.0450 0.0430 0.0435 201,112 +0.00(+1.16%)
Sep 11, 2013 0.0430 0.0430 0.0430 0.0430 40,000 -0.00(-4.44%)
Sep 10, 2013 0.0229 0.0450 0.0229 0.0450 77,589 +0.00(+0.00%)
Sep 09, 2013 0.0470 0.0470 0.0400 0.0450 19,065 -0.00(-6.25%)
Sep 05, 2013 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Sep 04, 2013 0.0450 0.0500 0.0400 0.0500 98,474 +0.01(+11.11%)
Sep 03, 2013 0.0500 0.0500 0.0450 0.0450 2,400 -0.01(-10.00%)
Aug 30, 2013 0.0500 0.0500 0.0480 0.0500 34,000 +0.01(+11.11%)
Aug 29, 2013 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-13.46%)
Aug 28, 2013 0.0520 0.0520 0.0480 0.0520 60,000 +0.01(+23.81%)
Aug 27, 2013 0.0470 0.0470 0.0420 0.0420 98,200 -0.00(-10.64%)
Aug 26, 2013 0.0457 0.0495 0.0420 0.0470 162,000 +0.00(+6.82%)
Aug 23, 2013 0.0430 0.0440 0.0430 0.0440 41,808 +0.00(+2.33%)
Aug 22, 2013 0.0430 0.0430 0.0400 0.0430 50,000 -0.00(-6.32%)
Aug 21, 2013 0.0480 0.0485 0.0225 0.0459 304,000 -0.00(-4.37%)
Aug 20, 2013 0.0640 0.0640 0.0470 0.0480 186,000 -0.01(-23.81%)
Aug 19, 2013 0.0530 0.0650 0.0491 0.0630 303,021 +0.01(+18.87%)
Aug 16, 2013 0.0600 0.0650 0.0530 0.0530 120,200 -0.01(-18.46%)
Aug 15, 2013 0.0580 0.0650 0.0515 0.0650 378,000 +0.00(+0.00%)
Aug 14, 2013 0.0540 0.0650 0.0536 0.0650 113,100 +0.01(+8.33%)
Aug 13, 2013 0.0550 0.0600 0.0535 0.0600 158,700 +0.00(+3.45%)
Aug 12, 2013 0.0520 0.0590 0.0520 0.0580 45,656 +0.00(+0.52%)
Aug 09, 2013 0.0580 0.0580 0.0540 0.0577 105,000 -0.00(-2.04%)
Aug 08, 2013 0.0589 0.0589 0.0589 0.0589 10,000 +0.00(+5.56%)
Aug 07, 2013 0.0589 0.0589 0.0510 0.0558 391,760 -0.00(-5.26%)
Aug 06, 2013 0.0540 0.0590 0.0540 0.0589 46,748 +0.00(+5.37%)
Aug 05, 2013 0.0550 0.0560 0.0501 0.0559 184,000 -0.00(-5.25%)
Aug 02, 2013 0.0620 0.0620 0.0560 0.0590 233,822 -0.00(-4.84%)
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.