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

Cavitation Technologies Inc (OP: CVAT )

0.0127 +0.0019 (+17.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.0209 0.0250 0.0209 0.0250 60,000 +0.00(+9.17%)
Apr 29, 2019 0.0257 0.0257 0.0199 0.0229 623,750 -0.00(-11.24%)
Apr 25, 2019 0.0258 0.0258 0.0258 0 +0.00(+12.17%)
Apr 23, 2019 0.0230 0.0230 0.0230 0 -0.00(-11.20%)
Apr 22, 2019 0.0236 0.0259 0.0190 0.0259 145,000 +0.00(+22.17%)
Apr 18, 2019 0.0260 0.0260 0.0212 0.0212 50,000 -0.00(-15.20%)
Apr 17, 2019 0.0236 0.0259 0.0236 0.0250 30,000 +0.00(+8.70%)
Apr 16, 2019 0.0221 0.0230 0.0221 0.0230 20,000 +0.00(+0.00%)
Apr 15, 2019 0.0236 0.0260 0.0211 0.0230 135,000 +0.00(+7.98%)
Apr 12, 2019 0.0212 0.0260 0.0212 0.0213 189,000 -0.01(-19.62%)
Apr 11, 2019 0.0239 0.0265 0.0239 0.0265 40,000 +0.00(+0.00%)
Apr 10, 2019 0.0264 0.0265 0.0263 0.0265 25,000 +0.00(+0.00%)
Apr 09, 2019 0.0226 0.0265 0.0226 0.0265 44,000 +0.00(+1.92%)
Apr 08, 2019 0.0260 0.0260 0.0260 0.0260 25,500 -0.00(-1.89%)
Apr 05, 2019 0.0240 0.0270 0.0230 0.0265 212,000 +0.00(+1.92%)
Apr 03, 2019 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Apr 02, 2019 0.0260 0.0260 0.0225 0.0230 65,400 -0.00(-0.43%)
Mar 29, 2019 0.0231 0.0231 0.0231 0 -0.00(-14.44%)
Mar 28, 2019 0.0260 0.0270 0.0236 0.0270 90,000 +0.00(+3.85%)
Mar 26, 2019 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 518,420 -0.00(-1.96%)
Mar 22, 2019 0.0250 0.0260 0.0240 0.0255 65,100 +0.00(+2.00%)
Mar 21, 2019 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-13.79%)
Mar 13, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Mar 12, 2019 0.0300 0.0301 0.0276 0.0300 96,709 +0.00(+9.09%)
Mar 11, 2019 0.0295 0.0300 0.0265 0.0275 115,000 +0.00(+10.00%)
Mar 08, 2019 0.0279 0.0279 0.0250 0.0250 41,000 +0.00(+0.00%)
Mar 07, 2019 0.0250 0.0310 0.0250 0.0250 121,950 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 04, 2019 0.0230 0.0300 0.0140 0.0300 410,000 +0.00(+7.14%)
Feb 26, 2019 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Feb 25, 2019 0.0250 0.0250 0.0250 0.0250 2,400 -0.00(-10.71%)
Feb 21, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Feb 20, 2019 0.0285 0.0290 0.0280 0.0280 90,000 -0.00(-1.75%)
Feb 19, 2019 0.0201 0.0285 0.0103 0.0285 152,890 +0.00(+1.79%)
Feb 15, 2019 0.0269 0.0280 0.0269 0.0280 3,800 -0.00(-3.45%)
Feb 14, 2019 0.0269 0.0300 0.0250 0.0290 138,000 +0.01(+45.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0.0200 75,000 -0.00(-4.76%)
Feb 08, 2019 0.0217 0.0230 0.0210 0.0210 177,500 -0.00(-2.78%)
Feb 05, 2019 0.0216 0.0216 0.0216 0 -0.01(-25.52%)
Feb 04, 2019 0.0270 0.0290 0.0270 0.0290 162,100 +0.00(+16.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 19,400 -0.00(-7.06%)
Jan 29, 2019 0.0269 0.0269 0.0269 0 +0.00(+16.96%)
Jan 28, 2019 0.0221 0.0230 0.0210 0.0230 151,850 -0.00(-2.13%)
Jan 25, 2019 0.0235 0.0240 0.0235 0.0235 23,900 -0.00(-9.62%)
Jan 24, 2019 0.0260 0.0260 0.0260 0.0260 50,000 +0.00(+0.00%)
Jan 23, 2019 0.0266 0.0266 0.0260 0.0260 56,999 +0.00(+8.33%)
Jan 18, 2019 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jan 14, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 11, 2019 0.0260 0.0260 0.0260 0.0260 11,000 +0.00(+0.00%)
Jan 10, 2019 0.0290 0.0290 0.0260 0.0260 5,235 +0.00(+0.00%)
Jan 09, 2019 0.0232 0.0280 0.0210 0.0260 474,224 -0.00(-7.14%)
Jan 08, 2019 0.0280 0.0280 0.0226 0.0280 194,036 +0.01(+21.74%)
Jan 07, 2019 0.0250 0.0250 0.0230 0.0230 245,036 -0.01(-17.86%)
Jan 03, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.35%)
Jan 02, 2019 0.0214 0.0299 0.0210 0.0299 94,615 +0.00(+15.00%)
Dec 31, 2018 0.0299 0.0300 0.0216 0.0260 54,300 +0.00(+8.33%)
Dec 28, 2018 0.0318 0.0318 0.0240 0.0240 33,000 -0.00(-12.73%)
Dec 26, 2018 0.0275 0.0275 0.0275 0 -0.00(-1.79%)
Dec 24, 2018 0.0211 0.0328 0.0211 0.0280 129,900 +0.01(+32.70%)
Dec 21, 2018 0.0221 0.0221 0.0211 0.0211 20,000 -0.01(-28.96%)
Dec 20, 2018 0.0298 0.0298 0.0220 0.0297 141,000 -0.00(-1.00%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 16,600 +0.00(+0.33%)
Dec 17, 2018 0.0299 0.0299 0.0299 0 +0.01(+42.38%)
Dec 12, 2018 0.0210 0.0210 0.0210 0 -0.01(-38.24%)
Dec 11, 2018 0.0340 0.0340 0.0275 0.0340 29,000 +0.00(+13.33%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
Dec 06, 2018 0.0255 0.0260 0.0255 0.0260 47,500 -0.00(-3.70%)
Dec 04, 2018 0.0270 0.0305 0.0270 0.0270 15,600 +0.00(+0.00%)
Nov 30, 2018 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Nov 29, 2018 0.0302 0.0302 0.0300 0.0300 20,000 -0.01(-14.29%)
Nov 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-5.41%)
Nov 15, 2018 0.0301 0.0370 0.0301 0.0370 4,479 +0.00(+0.00%)
Nov 14, 2018 0.0300 0.0370 0.0300 0.0370 64,250 +0.00(+11.45%)
Nov 12, 2018 0.0332 0.0332 0.0332 0 -0.00(-2.35%)
Nov 09, 2018 0.0340 0.0340 0.0340 0.0340 20,000 -0.00(-2.86%)
Nov 08, 2018 0.0331 0.0360 0.0331 0.0350 172,508 +0.01(+16.67%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 4,600 +0.00(+0.00%)
Nov 06, 2018 0.0295 0.0344 0.0295 0.0300 37,000 +0.00(+6.01%)
Nov 05, 2018 0.0344 0.0344 0.0283 0.0283 28,890 -0.00(-2.41%)
Nov 02, 2018 0.0290 0.0290 0.0290 0.0290 15,000 +0.00(+7.01%)
Nov 01, 2018 0.0271 0.0271 0.0271 0.0271 2,500 -0.01(-21.45%)
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%)
Aug 01, 2018 0.0357 0.0390 0.0357 0.0390 42,000 +0.00(+1.04%)
Jul 31, 2018 0.0407 0.0407 0.0386 0.0386 15,100 +0.00(+0.00%)
Jul 30, 2018 0.0430 0.0430 0.0352 0.0386 43,000 -0.00(-2.03%)
Jul 27, 2018 0.0351 0.0410 0.0351 0.0394 499,300 +0.00(+0.97%)
Jul 26, 2018 0.0400 0.0410 0.0380 0.0390 57,026 +0.00(+2.68%)
Jul 25, 2018 0.0380 0.0380 0.0380 0.0380 30,000 -0.00(-5.00%)
Jul 24, 2018 0.0410 0.0410 0.0375 0.0400 73,709 -0.00(-2.44%)
Jul 23, 2018 0.0410 0.0410 0.0410 0.0410 7,500 +0.00(+0.00%)
Jul 20, 2018 0.0410 0.0410 0.0410 0.0410 7,755 +0.00(+1.56%)
Jul 19, 2018 0.0404 0.0404 0.0404 0.0404 2,320 -0.00(-3.88%)
Jul 18, 2018 0.0400 0.0420 0.0376 0.0420 167,373 -0.00(-2.33%)
Jul 17, 2018 0.0400 0.0430 0.0400 0.0430 65,200 +0.01(+14.67%)
Jul 16, 2018 0.0330 0.0375 0.0303 0.0375 837,646 +0.00(+6.84%)
Jul 13, 2018 0.0400 0.0400 0.0351 0.0351 88,300 -0.00(-12.25%)
Jul 12, 2018 0.0400 0.0400 0.0380 0.0400 85,600 +0.00(+0.00%)
Jul 11, 2018 0.0429 0.0448 0.0385 0.0400 412,648 +0.00(+2.56%)
Jul 10, 2018 0.0380 0.0449 0.0380 0.0390 452,720 -0.00(-2.50%)
Jul 09, 2018 0.0303 0.0303 0.0303 0.0400 312,166 +0.01(+33.33%)
Jul 06, 2018 0.0450 0.0450 0.0300 0.0300 43,367 -0.01(-33.04%)
Jul 03, 2018 0.0448 0.0448 0.0448 0 +0.01(+15.79%)
Jul 02, 2018 0.0374 0.0387 0.0374 0.0387 50,000 -0.01(-13.64%)
Jun 29, 2018 0.0400 0.0448 0.0351 0.0448 170,389 +0.00(+12.17%)
Jun 28, 2018 0.0367 0.0399 0.0359 0.0399 130,600 +0.00(+7.95%)
Jun 27, 2018 0.0400 0.0400 0.0367 0.0370 407,153 -0.01(-17.41%)
Jun 26, 2018 0.0379 0.0448 0.0378 0.0448 150,723 +0.01(+17.25%)
Jun 25, 2018 0.0435 0.0435 0.0365 0.0382 24,229 +0.00(+5.26%)
Jun 22, 2018 0.0447 0.0447 0.0363 0.0363 69,886 -0.00(-9.48%)
Jun 21, 2018 0.0441 0.0449 0.0373 0.0401 106,527 +0.00(+0.25%)
Jun 20, 2018 0.0370 0.0400 0.0370 0.0400 102,765 +0.00(+8.11%)
Jun 19, 2018 0.0335 0.0370 0.0331 0.0370 201,582 +0.00(+1.65%)
Jun 18, 2018 0.0330 0.0364 0.0330 0.0364 44,000 +0.00(+9.54%)
Jun 15, 2018 0.0390 0.0390 0.0326 0.0332 204,740 -0.01(-15.64%)
Jun 14, 2018 0.0393 0.0394 0.0312 0.0394 222,314 +0.00(+12.54%)
Jun 13, 2018 0.0300 0.0350 0.0300 0.0350 212,455 +0.01(+19.86%)
Jun 12, 2018 0.0335 0.0335 0.0291 0.0292 63,954 -0.00(-11.89%)
Jun 11, 2018 0.0294 0.0369 0.0290 0.0331 254,900 +0.00(+16.28%)
Jun 08, 2018 0.0285 0.0286 0.0285 0.0285 8,570 +0.00(+0.00%)
Jun 07, 2018 0.0287 0.0319 0.0284 0.0285 154,241 +0.00(+0.00%)
Jun 06, 2018 0.0335 0.0340 0.0285 0.0285 107,666 +0.00(+0.35%)
Jun 05, 2018 0.0369 0.0369 0.0261 0.0284 346,200 -0.00(-8.39%)
Jun 04, 2018 0.0293 0.0310 0.0261 0.0310 368,950 +0.00(+10.32%)
Jun 01, 2018 0.0330 0.0367 0.0281 0.0281 569,811 -0.01(-26.25%)
May 31, 2018 0.0490 0.0490 0.0381 0.0381 3,115 +0.00(+8.86%)
May 30, 2018 0.0376 0.0399 0.0350 0.0350 161,576 -0.00(-12.50%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 65,924 +0.00(+6.67%)
May 25, 2018 0.0375 0.0375 0.0375 0 -0.00(-7.98%)
May 24, 2018 0.0439 0.0439 0.0375 0.0408 52,000 -0.00(-5.01%)
May 23, 2018 0.0473 0.0473 0.0350 0.0429 332,144 +0.00(+4.13%)
May 22, 2018 0.0530 0.0550 0.0411 0.0412 135,369 -0.01(-14.18%)
May 21, 2018 0.0320 0.0490 0.0320 0.0480 1,300,738 +0.01(+39.36%)
May 18, 2018 0.0475 0.0540 0.0310 0.0345 634,105 -0.02(-31.10%)
May 17, 2018 0.0470 0.0500 0.0470 0.0500 89,128 +0.01(+11.11%)
May 16, 2018 0.0580 0.0580 0.0450 0.0450 373,970 -0.01(-11.07%)
May 15, 2018 0.0479 0.0660 0.0450 0.0506 953,880 +0.00(+5.42%)
May 14, 2018 0.0560 0.0560 0.0480 0.0480 124,628 -0.00(-2.04%)
May 11, 2018 0.0490 0.0490 0.0310 0.0490 340,874 +0.01(+22.50%)
May 10, 2018 0.0446 0.0460 0.0400 0.0400 204,491 -0.00(-9.71%)
May 09, 2018 0.0380 0.0450 0.0355 0.0443 456,856 +0.01(+16.58%)
May 08, 2018 0.0420 0.0433 0.0359 0.0380 487,815 -0.00(-6.17%)
May 07, 2018 0.0380 0.0426 0.0350 0.0405 281,037 +0.00(+12.50%)
May 04, 2018 0.0360 0.0360 0.0360 0.0360 118,999 +0.00(+5.26%)
May 03, 2018 0.0355 0.0380 0.0281 0.0342 755,256 -0.00(-3.66%)
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.