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 (%)
Sep 30, 2019 0.0326 0.0350 0.0300 0.0350 119,300 +0.00(+12.90%)
Sep 27, 2019 0.0310 0.0310 0.0310 0.0310 119,900 -0.00(-0.96%)
Sep 25, 2019 0.0313 0.0313 0.0313 0 +0.00(+0.97%)
Sep 24, 2019 0.0320 0.0320 0.0310 0.0310 180,000 -0.00(-3.13%)
Sep 23, 2019 0.0310 0.0320 0.0305 0.0320 167,425 +0.00(+0.00%)
Sep 20, 2019 0.0310 0.0320 0.0310 0.0320 60,000 -0.00(-3.90%)
Sep 19, 2019 0.0333 0.0333 0.0333 0.0333 110 +0.00(+5.71%)
Sep 18, 2019 0.0300 0.0320 0.0300 0.0315 135,000 +0.00(+1.61%)
Sep 17, 2019 0.0310 0.0310 0.0310 0.0310 1,041 -0.00(-6.91%)
Sep 16, 2019 0.0300 0.0333 0.0300 0.0333 185,000 +0.00(+10.63%)
Sep 13, 2019 0.0300 0.0301 0.0300 0.0301 35,000 +0.00(+0.33%)
Sep 12, 2019 0.0300 0.0359 0.0300 0.0300 364,400 +0.00(+0.00%)
Sep 11, 2019 0.0310 0.0310 0.0285 0.0300 148,367 -0.00(-3.23%)
Sep 10, 2019 0.0370 0.0370 0.0300 0.0310 203,331 +0.00(+0.00%)
Sep 09, 2019 0.0290 0.0310 0.0290 0.0310 153,500 +0.00(+0.00%)
Sep 06, 2019 0.0325 0.0369 0.0310 0.0310 123,200 -0.00(-5.78%)
Sep 05, 2019 0.0303 0.0369 0.0303 0.0329 276,400 -0.00(-0.30%)
Sep 04, 2019 0.0310 0.0332 0.0300 0.0330 521,500 +0.00(+6.45%)
Sep 03, 2019 0.0300 0.0340 0.0300 0.0310 396,925 -0.00(-11.43%)
Aug 30, 2019 0.0325 0.0350 0.0325 0.0350 190,000 +0.00(+2.94%)
Aug 29, 2019 0.0325 0.0355 0.0310 0.0340 245,000 -0.00(-2.86%)
Aug 28, 2019 0.0310 0.0375 0.0300 0.0350 293,100 +0.00(+9.38%)
Aug 27, 2019 0.0290 0.0350 0.0290 0.0320 573,333 +0.00(+3.23%)
Aug 26, 2019 0.0280 0.0325 0.0275 0.0310 631,200 +0.00(+6.90%)
Aug 23, 2019 0.0281 0.0290 0.0280 0.0290 41,000 -0.00(-3.33%)
Aug 22, 2019 0.0283 0.0300 0.0283 0.0300 125,433 -0.00(-7.69%)
Aug 21, 2019 0.0300 0.0325 0.0280 0.0325 226,000 +0.00(+7.62%)
Aug 20, 2019 0.0310 0.0310 0.0280 0.0302 205,319 +0.00(+0.67%)
Aug 19, 2019 0.0250 0.0300 0.0245 0.0300 681,614 +0.00(+16.28%)
Aug 16, 2019 0.0245 0.0280 0.0240 0.0258 175,100 +0.00(+5.31%)
Aug 15, 2019 0.0230 0.0245 0.0220 0.0245 45,159 +0.00(+0.82%)
Aug 14, 2019 0.0241 0.0243 0.0241 0.0243 12,500 -0.00(-0.82%)
Aug 13, 2019 0.0220 0.0245 0.0220 0.0245 108,749 +0.00(+22.50%)
Aug 12, 2019 0.0200 0.0200 0.0200 0.0200 5,950 -0.00(-6.98%)
Aug 09, 2019 0.0230 0.0230 0.0215 0.0215 30,000 -0.00(-6.52%)
Aug 08, 2019 0.0200 0.0230 0.0200 0.0230 114,022 +0.00(+12.20%)
Aug 06, 2019 0.0205 0.0205 0.0205 0 +0.00(+1.49%)
Aug 05, 2019 0.0200 0.0206 0.0200 0.0202 64,000 -0.00(-12.17%)
Aug 02, 2019 0.0205 0.0230 0.0205 0.0230 154,100 +0.00(+8.49%)
Aug 01, 2019 0.0215 0.0215 0.0200 0.0212 285,000 -0.00(-13.47%)
Jul 31, 2019 0.0210 0.0245 0.0201 0.0245 89,800 +0.00(+6.52%)
Jul 30, 2019 0.0205 0.0238 0.0205 0.0230 97,647 +0.00(+4.55%)
Jul 29, 2019 0.0210 0.0220 0.0210 0.0220 30,479 +0.00(+0.00%)
Jul 26, 2019 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Jul 24, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 23, 2019 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0245 0.0245 0.0210 0.0230 18,550 +0.00(+9.00%)
Jul 19, 2019 0.0211 0.0211 0.0211 0.0211 4,800 -0.00(-5.38%)
Jul 17, 2019 0.0223 0.0223 0.0223 0 +0.00(+5.69%)
Jul 16, 2019 0.0211 0.0211 0.0211 0.0211 1,000 +0.00(+0.48%)
Jul 15, 2019 0.0210 0.0210 0.0210 0.0210 400 -0.00(-16.00%)
Jul 12, 2019 0.0200 0.0250 0.0200 0.0250 111,600 +0.00(+20.77%)
Jul 11, 2019 0.0207 0.0207 0.0207 0.0207 20,000 -0.00(-9.61%)
Jul 10, 2019 0.0200 0.0229 0.0200 0.0229 26,100 +0.00(+13.37%)
Jul 09, 2019 0.0200 0.0202 0.0200 0.0202 30,000 +0.00(+1.00%)
Jul 05, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
Jul 02, 2019 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
Jul 01, 2019 0.0239 0.0239 0.0239 0.0239 300 +0.00(+0.00%)
Jun 28, 2019 0.0215 0.0245 0.0215 0.0239 50,800 -0.00(-2.45%)
Jun 27, 2019 0.0230 0.0270 0.0230 0.0245 125,794 +0.00(+6.52%)
Jun 26, 2019 0.0223 0.0230 0.0223 0.0230 110,000 -0.00(-4.17%)
Jun 25, 2019 0.0260 0.0260 0.0240 0.0240 40,000 +0.00(+0.00%)
Jun 24, 2019 0.0260 0.0260 0.0240 0.0240 121,000 +0.00(+0.00%)
Jun 21, 2019 0.0212 0.0260 0.0212 0.0240 43,000 -0.00(-7.69%)
Jun 20, 2019 0.0223 0.0260 0.0210 0.0260 140,000 +0.00(+4.00%)
Jun 19, 2019 0.0215 0.0250 0.0215 0.0250 20,030 -0.00(-7.41%)
Jun 17, 2019 0.0270 0.0270 0.0270 0 +0.00(+14.89%)
Jun 13, 2019 0.0235 0.0235 0.0235 0 -0.00(-0.42%)
Jun 11, 2019 0.0236 0.0236 0.0236 0 +0.00(+1.72%)
Jun 10, 2019 0.0232 0.0232 0.0232 0.0232 20,000 +0.00(+5.45%)
Jun 07, 2019 0.0200 0.0230 0.0200 0.0220 42,500 -0.00(-4.35%)
Jun 06, 2019 0.0230 0.0230 0.0230 0.0230 20,000 -0.00(-4.17%)
Jun 05, 2019 0.0240 0.0240 0.0231 0.0240 140,000 -0.00(-1.23%)
Jun 04, 2019 0.0228 0.0243 0.0227 0.0243 141,294 +0.00(+8.00%)
Jun 03, 2019 0.0214 0.0225 0.0214 0.0225 110,000 -0.00(-1.75%)
May 30, 2019 0.0229 0.0229 0.0229 0 -0.00(-0.43%)
May 29, 2019 0.0230 0.0243 0.0230 0.0230 180,000 -0.00(-5.35%)
May 28, 2019 0.0200 0.0243 0.0200 0.0243 66,768 +0.00(+21.50%)
May 24, 2019 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-18.37%)
May 23, 2019 0.0245 0.0245 0.0245 0.0245 10,000 +0.00(+22.50%)
May 22, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 21, 2019 0.0200 0.0210 0.0190 0.0200 80,398 -0.00(-4.76%)
May 20, 2019 0.0200 0.0210 0.0200 0.0210 111,720 -0.00(-7.89%)
May 17, 2019 0.0200 0.0230 0.0191 0.0228 65,000 -0.00(-0.44%)
May 16, 2019 0.0229 0.0229 0.0229 0.0229 83,930 -0.00(-1.29%)
May 15, 2019 0.0233 0.0233 0.0232 0.0232 20,000 -0.00(-0.43%)
May 14, 2019 0.0200 0.0245 0.0198 0.0233 70,431 +0.00(+16.50%)
May 13, 2019 0.0230 0.0230 0.0200 0.0200 341,188 -0.00(-19.68%)
May 10, 2019 0.0220 0.0249 0.0220 0.0249 82,000 +0.00(+13.18%)
May 09, 2019 0.0220 0.0220 0.0220 0.0220 3,000 -0.00(-4.35%)
May 08, 2019 0.0220 0.0249 0.0220 0.0230 165,000 -0.00(-7.63%)
May 07, 2019 0.0220 0.0249 0.0220 0.0249 100,000 +0.00(+13.18%)
May 06, 2019 0.0220 0.0220 0.0220 0.0220 90,000 +0.00(+0.00%)
May 03, 2019 0.0215 0.0220 0.0215 0.0220 90,000 +0.00(+0.00%)
May 01, 2019 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
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%)
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.