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 (%)
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%)
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.