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 (%)
Feb 28, 2013 0.0430 0.0480 0.0430 0.0478 90,450 -0.00(-0.21%)
Feb 27, 2013 0.0480 0.0480 0.0410 0.0479 232,100 -0.00(-3.82%)
Feb 26, 2013 0.0410 0.0535 0.0410 0.0498 128,980 -0.00(-0.40%)
Feb 22, 2013 0.0500 0.0500 0.0450 0.0500 72,180 +0.01(+11.11%)
Feb 21, 2013 0.0420 0.0500 0.0420 0.0450 163,920 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0489 0.0360 0.0450 133,800 -0.01(-16.67%)
Feb 19, 2013 0.0540 0.0540 0.0540 0.0540 1,800 +0.00(+8.00%)
Feb 15, 2013 0.0679 0.0679 0.0500 0.0500 113,500 -0.01(-13.79%)
Feb 14, 2013 0.0570 0.0580 0.0570 0.0580 53,000 -0.01(-17.14%)
Feb 13, 2013 0.0650 0.0700 0.0565 0.0700 175,000 +0.01(+7.69%)
Feb 12, 2013 0.0650 0.0650 0.0650 0.0650 111,000 -0.00(-1.66%)
Feb 11, 2013 0.0600 0.0661 0.0560 0.0661 610,095 +0.01(+17.83%)
Feb 08, 2013 0.0695 0.0695 0.0561 0.0561 199,362 -0.02(-22.08%)
Feb 07, 2013 0.0650 0.0720 0.0650 0.0720 67,900 +0.01(+18.03%)
Feb 06, 2013 0.0610 0.0610 0.0610 0.0610 54,600 -0.01(-12.86%)
Feb 04, 2013 0.0700 0.0700 0.0640 0.0700 240,550 +0.00(+0.00%)
Feb 01, 2013 0.0730 0.0730 0.0600 0.0700 338,250 -0.00(-1.41%)
Jan 31, 2013 0.0800 0.0800 0.0450 0.0710 353,929 -0.01(-15.48%)
Jan 30, 2013 0.0810 0.0990 0.0710 0.0840 157,150 +0.01(+11.85%)
Jan 29, 2013 0.0770 0.0770 0.0700 0.0751 152,709 -0.00(-2.47%)
Jan 28, 2013 0.0649 0.0795 0.0649 0.0770 896,453 +0.01(+24.19%)
Jan 25, 2013 0.0590 0.0620 0.0560 0.0620 341,341 +0.00(+3.33%)
Jan 24, 2013 0.0510 0.0649 0.0500 0.0600 1,576,350 +0.01(+13.21%)
Jan 23, 2013 0.0440 0.0530 0.0440 0.0530 335,129 +0.00(+0.00%)
Jan 22, 2013 0.0470 0.0530 0.0450 0.0530 303,297 -0.00(-1.85%)
Jan 18, 2013 0.0470 0.0540 0.0450 0.0540 1,107,068 +0.01(+18.16%)
Jan 17, 2013 0.0402 0.0458 0.0402 0.0457 122,953 +0.00(+4.34%)
Jan 16, 2013 0.0458 0.0458 0.0402 0.0438 49,000 +0.00(+0.69%)
Jan 15, 2013 0.0402 0.0439 0.0402 0.0435 149,500 +0.00(+8.75%)
Jan 14, 2013 0.0400 0.0400 0.0400 0.0400 26,500 +0.00(+0.00%)
Jan 12, 2013 0.0384 0.0400 0.0355 0.0400 164,800 +0.00(+0.00%)
Jan 11, 2013 0.0384 0.0400 0.0355 0.0400 164,800 +0.00(+0.00%)
Jan 10, 2013 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jan 09, 2013 0.0400 0.0445 0.0400 0.0400 265,500 -0.01(-12.09%)
Jan 08, 2013 0.0400 0.0455 0.0400 0.0455 116,000 +0.01(+19.74%)
Jan 07, 2013 0.0470 0.0470 0.0380 0.0380 130,200 -0.01(-17.21%)
Jan 04, 2013 0.0470 0.0470 0.0430 0.0459 225,000 -0.00(-1.71%)
Jan 03, 2013 0.0430 0.0479 0.0430 0.0467 316,949 +0.01(+13.90%)
Jan 02, 2013 0.0380 0.0425 0.0380 0.0410 235,000 +0.00(+2.50%)
Dec 31, 2012 0.0350 0.0400 0.0350 0.0400 207,450 +0.00(+8.11%)
Dec 28, 2012 0.0339 0.0385 0.0339 0.0370 334,189 +0.00(+8.82%)
Dec 27, 2012 0.0270 0.0380 0.0270 0.0340 572,032 +0.01(+28.30%)
Dec 26, 2012 0.0230 0.0265 0.0201 0.0265 409,500 +0.00(+6.00%)
Dec 24, 2012 0.0240 0.0250 0.0240 0.0250 65,868 -0.00(-5.66%)
Dec 21, 2012 0.0250 0.0279 0.0250 0.0265 119,220 +0.00(+3.92%)
Dec 20, 2012 0.0250 0.0255 0.0250 0.0255 2,000 +0.00(+2.00%)
Dec 19, 2012 0.0260 0.0279 0.0220 0.0250 87,324 -0.00(-7.41%)
Dec 18, 2012 0.0285 0.0300 0.0270 0.0270 265,535 -0.00(-6.90%)
Dec 17, 2012 0.0290 0.0290 0.0290 0.0290 156,625 -0.00(-3.33%)
Dec 14, 2012 0.0270 0.0300 0.0270 0.0300 62,281 +0.00(+7.14%)
Dec 12, 2012 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Dec 11, 2012 0.0260 0.0270 0.0260 0.0270 70,400 -0.00(-0.37%)
Dec 10, 2012 0.0260 0.0275 0.0260 0.0271 138,000 -0.00(-9.67%)
Dec 07, 2012 0.0260 0.0490 0.0260 0.0300 234,500 +0.00(+5.26%)
Dec 06, 2012 0.0255 0.0285 0.0255 0.0285 391,568 +0.00(+11.76%)
Dec 05, 2012 0.0260 0.0280 0.0250 0.0255 76,949 +0.00(+6.25%)
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.