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

Cavitation Technologies Inc (OP: CVAT )

0.0124 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 6, 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 29, 2024 0.0153 0.0160 0.0139 0.0140 860,250 -0.00(-14.63%)
Feb 28, 2024 0.0164 0.0164 0.0164 0.0164 10,000 +0.00(+0.00%)
Feb 27, 2024 0.0170 0.0170 0.0162 0.0164 354,500 -0.00(-5.75%)
Feb 26, 2024 0.0169 0.0174 0.0150 0.0174 425,178 +0.00(+16.00%)
Feb 23, 2024 0.0150 0.0154 0.0140 0.0150 551,360 -0.00(-11.24%)
Feb 22, 2024 0.0161 0.0169 0.0158 0.0169 30,000 +0.00(+12.67%)
Feb 21, 2024 0.0150 0.0169 0.0150 0.0150 193,074 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0168 0.0150 0.0150 100,600 -0.00(-5.06%)
Feb 16, 2024 0.0160 0.0160 0.0158 0.0158 7,300 -0.00(-5.95%)
Feb 15, 2024 0.0168 0.0168 0.0168 0.0168 148,236 -0.00(-1.18%)
Feb 14, 2024 0.0150 0.0174 0.0135 0.0170 488,475 +0.00(+13.33%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 12, 2024 0.0169 0.0169 0.0150 0.0150 11,346 -0.00(-9.09%)
Feb 07, 2024 0.0165 0 -0.00(-2.37%)
Feb 06, 2024 0.0169 0.0169 0.0160 0.0169 70,000 +0.00(+12.67%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 118,007 -0.00(-7.98%)
Feb 02, 2024 0.0168 0.0168 0.0160 0.0163 6,275 -0.00(-8.43%)
Jan 31, 2024 0.0178 0 +0.00(+4.71%)
Jan 30, 2024 0.0170 0.0170 0.0150 0.0170 205,200 +0.00(+0.00%)
Jan 29, 2024 0.0180 0.0180 0.0150 0.0170 73,327 +0.00(+0.59%)
Jan 26, 2024 0.0199 0.0199 0.0150 0.0169 104,000 -0.00(-3.43%)
Jan 24, 2024 0.0175 0 -0.00(-12.06%)
Jan 23, 2024 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+1.53%)
Jan 22, 2024 0.0172 0.0196 0.0172 0.0196 426,558 +0.00(+22.50%)
Jan 19, 2024 0.0164 0.0199 0.0158 0.0160 56,239 +0.00(+0.63%)
Jan 18, 2024 0.0179 0.0179 0.0159 0.0159 2,710 -0.00(-17.62%)
Jan 17, 2024 0.0193 0.0196 0.0150 0.0193 1,155,750 -0.00(-1.03%)
Jan 16, 2024 0.0158 0.0195 0.0150 0.0195 267,666 +0.00(+30.00%)
Jan 12, 2024 0.0170 0.0170 0.0150 0.0150 22,500 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0160 0.0150 0.0150 266,974 -0.00(-7.41%)
Jan 09, 2024 0.0175 0.0175 0.0113 0.0162 440,000 +0.00(+1.89%)
Jan 05, 2024 0.0159 0 -0.00(-2.45%)
Jan 04, 2024 0.0175 0.0175 0.0151 0.0163 64,807 -0.00(-6.86%)
Jan 03, 2024 0.0163 0.0175 0.0163 0.0175 47,500 +0.00(+0.00%)
Jan 02, 2024 0.0163 0.0175 0.0163 0.0175 10,500 +0.00(+7.36%)
Dec 29, 2023 0.0112 0.0167 0.0112 0.0163 396,501 +0.00(+5.84%)
Dec 28, 2023 0.0130 0.0159 0.0130 0.0154 373,123 +0.00(+10.00%)
Dec 27, 2023 0.0159 0.0159 0.0138 0.0140 288,275 +0.00(+0.00%)
Dec 26, 2023 0.0150 0.0150 0.0130 0.0140 6,381 -0.00(-11.95%)
Dec 22, 2023 0.0130 0.0159 0.0130 0.0159 29,325 +0.00(+16.06%)
Dec 21, 2023 0.0130 0.0159 0.0130 0.0137 292,624 +0.00(+3.01%)
Dec 20, 2023 0.0126 0.0133 0.0126 0.0133 229,726 +0.00(+10.83%)
Dec 19, 2023 0.0128 0.0128 0.0120 0.0120 110,700 -0.00(-2.44%)
Dec 18, 2023 0.0123 0.0123 0.0123 0.0123 69,900 -0.00(-0.81%)
Dec 14, 2023 0.0124 0 +0.00(+0.81%)
Dec 13, 2023 0.0123 0.0123 0.0123 0.0123 7,500 -0.00(-0.81%)
Dec 12, 2023 0.0128 0.0128 0.0120 0.0124 7,419,700 -0.00(-1.59%)
Dec 08, 2023 0.0126 0 +0.00(+0.80%)
Dec 07, 2023 0.0125 0.0125 0.0121 0.0125 231,777 +0.00(+4.17%)
Dec 06, 2023 0.0120 0.0120 0.0120 0.0120 65,916 +0.00(+0.00%)
Dec 05, 2023 0.0120 0.0120 0.0120 0.0120 1,600 -0.00(-5.51%)
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.