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

Cavitation Technologies Inc (OP: CVAT )

0.0109 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 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 (%)
Sep 29, 2020 0.0136 0.0136 0.0136 0 +0.00(+18.26%)
Sep 28, 2020 0.0159 0.0159 0.0115 0.0115 74,125 -0.00(-23.33%)
Sep 25, 2020 0.0139 0.0150 0.0124 0.0150 659,300 +0.00(+35.14%)
Sep 24, 2020 0.0111 0.0111 0.0111 0.0111 200 -0.00(-20.14%)
Sep 23, 2020 0.0126 0.0139 0.0111 0.0139 15,157 -0.00(-0.71%)
Sep 22, 2020 0.0110 0.0140 0.0110 0.0140 167,620 +0.00(+11.11%)
Sep 21, 2020 0.0111 0.0126 0.0111 0.0126 61,300 +0.00(+14.55%)
Sep 18, 2020 0.0118 0.0120 0.0100 0.0110 506,200 +0.00(+10.00%)
Sep 17, 2020 0.0111 0.0111 0.0100 0.0100 42,899 -0.00(-16.67%)
Sep 16, 2020 0.0120 0.0120 0.0120 0.0120 51,438 +0.00(+4.35%)
Sep 15, 2020 0.0115 0.0115 0.0115 0.0115 2,066 +0.00(+0.88%)
Sep 14, 2020 0.0110 0.0114 0.0110 0.0114 61,000 +0.00(+0.88%)
Sep 11, 2020 0.0113 0.0119 0.0113 0.0113 31,800 +0.00(+7.62%)
Sep 10, 2020 0.0122 0.0122 0.0105 0.0105 38,654 -0.00(-17.32%)
Sep 09, 2020 0.0105 0.0127 0.0105 0.0127 10,056 -0.00(-1.55%)
Sep 08, 2020 0.0129 0.0129 0.0105 0.0129 17,350 -0.00(-0.77%)
Sep 04, 2020 0.0103 0.0130 0.0103 0.0130 13,000 +0.00(+6.56%)
Sep 03, 2020 0.0113 0.0122 0.0112 0.0122 111,601 -0.00(-9.63%)
Sep 02, 2020 0.0122 0.0135 0.0109 0.0135 7,850 +0.00(+10.66%)
Sep 01, 2020 0.0123 0.0123 0.0111 0.0122 27,400 +0.00(+9.91%)
Aug 31, 2020 0.0142 0.0142 0.0111 0.0111 95,538 -0.00(-7.50%)
Aug 28, 2020 0.0112 0.0120 0.0105 0.0120 82,900 +0.00(+16.50%)
Aug 27, 2020 0.0108 0.0130 0.0103 0.0103 115,462 -0.00(-11.97%)
Aug 26, 2020 0.0110 0.0148 0.0110 0.0117 159,988 +0.00(+4.46%)
Aug 25, 2020 0.0111 0.0147 0.0111 0.0112 42,230 -0.00(-8.20%)
Aug 24, 2020 0.0149 0.0149 0.0122 0.0122 165,138 -0.00(-15.28%)
Aug 21, 2020 0.0147 0.0155 0.0144 0.0144 22,600 +0.00(+4.35%)
Aug 20, 2020 0.0134 0.0140 0.0111 0.0138 171,495 -0.00(-2.13%)
Aug 19, 2020 0.0133 0.0144 0.0133 0.0141 20,500 -0.00(-9.03%)
Aug 18, 2020 0.0150 0.0155 0.0145 0.0155 66,500 +0.00(+0.00%)
Aug 17, 2020 0.0136 0.0160 0.0136 0.0155 590,120 +0.00(+13.14%)
Aug 14, 2020 0.0124 0.0138 0.0121 0.0137 215,300 +0.00(+35.64%)
Aug 13, 2020 0.0080 0.0188 0.0072 0.0101 1,569,637 -0.01(-38.04%)
Aug 12, 2020 0.0166 0.0166 0.0154 0.0163 50,627 +0.00(+5.16%)
Aug 11, 2020 0.0156 0.0160 0.0137 0.0155 222,860 +0.00(+4.73%)
Aug 10, 2020 0.0155 0.0190 0.0133 0.0148 223,900 -0.00(-4.52%)
Aug 07, 2020 0.0155 0.0155 0.0143 0.0155 34,600 +0.00(+6.90%)
Aug 06, 2020 0.0128 0.0155 0.0127 0.0145 200,281 +0.00(+11.54%)
Aug 05, 2020 0.0134 0.0140 0.0128 0.0130 57,365 -0.00(-12.75%)
Aug 04, 2020 0.0149 0.0149 0.0131 0.0149 149,791 +0.00(+0.00%)
Aug 03, 2020 0.0147 0.0150 0.0131 0.0149 452,294 -0.00(-0.67%)
Jul 31, 2020 0.0140 0.0162 0.0130 0.0150 340,000 +0.00(+7.14%)
Jul 30, 2020 0.0137 0.0162 0.0136 0.0140 48,233 -0.00(-6.04%)
Jul 29, 2020 0.0163 0.0163 0.0131 0.0149 193,474 +0.00(+13.74%)
Jul 28, 2020 0.0127 0.0198 0.0127 0.0131 723,313 +0.00(+3.15%)
Jul 27, 2020 0.0160 0.0178 0.0115 0.0127 786,623 -0.01(-35.86%)
Jul 24, 2020 0.0225 0.0248 0.0142 0.0198 1,405,500 -0.00(-12.00%)
Jul 23, 2020 0.0127 0.0480 0.0127 0.0225 6,596,162 +0.01(+92.31%)
Jul 22, 2020 0.0117 0.0117 0.0117 0.0117 170 +0.00(+6.36%)
Jul 21, 2020 0.0109 0.0126 0.0109 0.0110 110,198 +0.00(+2.80%)
Jul 20, 2020 0.0107 0.0107 0.0086 0.0107 112,875 +0.00(+3.88%)
Jul 17, 2020 0.0106 0.0129 0.0103 0.0103 35,500 -0.00(-14.17%)
Jul 16, 2020 0.0094 0.0129 0.0088 0.0120 1,318,319 +0.00(+27.66%)
Jul 15, 2020 0.0094 0.0094 0.0094 0.0094 10,000 +0.00(+0.00%)
Jul 14, 2020 0.0094 0.0094 0.0094 0.0094 15,099 +0.00(+8.05%)
Jul 13, 2020 0.0080 0.0087 0.0080 0.0087 29,235 -0.00(-1.14%)
Jul 10, 2020 0.0088 0.0088 0.0088 0.0088 2,100 -0.00(-7.37%)
Jul 09, 2020 0.0083 0.0095 0.0083 0.0095 60,727 +0.00(+0.00%)
Jul 08, 2020 0.0080 0.0095 0.0075 0.0095 695,000 -0.00(-3.06%)
Jul 07, 2020 0.0098 0.0098 0.0098 0.0098 1,000 +0.00(+10.11%)
Jul 02, 2020 0.0089 0.0089 0.0089 0 +0.00(+14.10%)
Jul 01, 2020 0.0078 0.0089 0.0078 0.0078 26,250 -0.00(-17.02%)
Jun 30, 2020 0.0094 0.0109 0.0078 0.0094 71,490 +0.00(+22.08%)
Jun 29, 2020 0.0095 0.0096 0.0075 0.0077 375,690 -0.00(-18.95%)
Jun 26, 2020 0.0095 0.0108 0.0095 0.0095 14,500 -0.00(-12.84%)
Jun 24, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.93%)
Jun 23, 2020 0.0092 0.0108 0.0092 0.0108 1,000 +0.00(+0.00%)
Jun 22, 2020 0.0115 0.0115 0.0051 0.0108 1,118,685 -0.00(-20.59%)
Jun 19, 2020 0.0136 0.0136 0.0136 0.0136 10,000 +0.00(+7.94%)
Jun 17, 2020 0.0126 0.0126 0.0126 0 -0.00(-1.56%)
Jun 16, 2020 0.0119 0.0137 0.0119 0.0128 71,321 +0.00(+28.00%)
Jun 15, 2020 0.0126 0.0145 0.0083 0.0100 1,115,165 -0.00(-11.50%)
Jun 12, 2020 0.0126 0.0126 0.0113 0.0113 200 -0.00(-11.72%)
Jun 10, 2020 0.0128 0.0128 0.0128 0 -0.00(-13.51%)
Jun 09, 2020 0.0150 0.0150 0.0108 0.0148 224,455 +0.00(+11.28%)
Jun 08, 2020 0.0131 0.0133 0.0131 0.0133 12,000 -0.00(-10.14%)
Jun 05, 2020 0.0148 0.0148 0.0148 2 +0.00(+0.00%)
Jun 04, 2020 0.0148 0.0148 0.0148 7 +0.00(+0.00%)
Jun 03, 2020 0.0148 0.0148 0.0148 67 +0.00(+0.00%)
Jun 02, 2020 0.0132 0.0148 0.0131 0.0148 43,520 -0.00(-7.50%)
Jun 01, 2020 0.0145 0.0160 0.0145 0.0160 812,000 +0.00(+13.48%)
May 29, 2020 0.0115 0.0155 0.0115 0.0141 25,000 +0.00(+24.78%)
May 28, 2020 0.0141 0.0141 0.0113 0.0113 1,200 -0.00(-19.29%)
May 27, 2020 0.0148 0.0148 0.0130 0.0140 26,510 +0.00(+0.00%)
May 26, 2020 0.0127 0.0147 0.0126 0.0140 62,357 +0.00(+0.00%)
May 22, 2020 0.0125 0.0140 0.0125 0.0140 76,800 -0.00(-2.78%)
May 21, 2020 0.0140 0.0144 0.0140 0.0144 30,015 +0.00(+0.00%)
May 19, 2020 0.0144 0.0144 0.0144 0 +0.00(+3.60%)
May 18, 2020 0.0134 0.0139 0.0134 0.0139 5,055 -0.00(-3.47%)
May 14, 2020 0.0144 0.0144 0.0144 0 +0.00(+2.86%)
May 13, 2020 0.0130 0.0147 0.0118 0.0140 138,822 +0.00(+0.00%)
May 12, 2020 0.0130 0.0140 0.0130 0.0140 14,250 +0.00(+0.00%)
May 11, 2020 0.0144 0.0144 0.0125 0.0140 127,104 -0.00(-2.78%)
May 08, 2020 0.0112 0.0144 0.0112 0.0144 340,100 +0.00(+20.00%)
May 07, 2020 0.0113 0.0120 0.0113 0.0120 45,112 +0.00(+13.21%)
May 06, 2020 0.0106 0.0106 0.0106 0.0106 2,000 -0.00(-7.83%)
May 04, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 01, 2020 0.0126 0.0126 0.0102 0.0115 174,800 -0.00(-17.27%)
Apr 30, 2020 0.0111 0.0139 0.0111 0.0139 100,668 +0.00(+10.32%)
Apr 29, 2020 0.0128 0.0128 0.0126 0.0126 2,217 -0.00(-11.89%)
Apr 27, 2020 0.0143 0.0143 0.0143 0 +0.00(+7.52%)
Apr 24, 2020 0.0128 0.0146 0.0128 0.0133 255,600 -0.00(-4.32%)
Apr 23, 2020 0.0127 0.0139 0.0127 0.0139 14,450 +0.00(+5.30%)
Apr 21, 2020 0.0132 0.0132 0.0132 0 +0.00(+24.53%)
Apr 20, 2020 0.0110 0.0150 0.0106 0.0106 216,215 -0.00(-9.40%)
Apr 17, 2020 0.0170 0.0170 0.0111 0.0117 235,100 -0.00(-23.53%)
Apr 16, 2020 0.0140 0.0155 0.0112 0.0153 774,795 +0.00(+9.29%)
Apr 15, 2020 0.0150 0.0150 0.0110 0.0140 720,439 -0.00(-15.66%)
Apr 14, 2020 0.0139 0.0166 0.0139 0.0166 50,042 -0.00(-1.78%)
Apr 13, 2020 0.0147 0.0169 0.0147 0.0169 10,850 +0.00(+13.42%)
Apr 09, 2020 0.0147 0.0149 0.0130 0.0149 131,500 +0.00(+43.27%)
Apr 08, 2020 0.0124 0.0124 0.0104 0.0104 281,672 -0.00(-13.33%)
Apr 07, 2020 0.0150 0.0190 0.0112 0.0120 384,998 -0.01(-36.51%)
Apr 06, 2020 0.0174 0.0189 0.0174 0.0189 11,600 +0.00(+9.25%)
Apr 02, 2020 0.0173 0.0173 0.0173 0 -0.00(-3.89%)
Apr 01, 2020 0.0150 0.0180 0.0150 0.0180 27,102 +0.00(+28.57%)
Mar 31, 2020 0.0150 0.0150 0.0130 0.0140 205,352 +0.00(+0.00%)
Mar 30, 2020 0.0160 0.0208 0.0140 0.0140 225,980 -0.00(-0.71%)
Mar 27, 2020 0.0141 0.0141 0.0141 0.0141 3,300 -0.00(-12.96%)
Mar 26, 2020 0.0140 0.0209 0.0140 0.0162 23,702 +0.00(+5.19%)
Mar 25, 2020 0.0141 0.0154 0.0141 0.0154 70,004 +0.00(+9.22%)
Mar 24, 2020 0.0182 0.0182 0.0141 0.0141 116,585 +0.00(+0.00%)
Mar 23, 2020 0.0140 0.0171 0.0140 0.0141 53,974 -0.01(-29.85%)
Mar 18, 2020 0.0201 0.0201 0.0201 0 +0.00(+9.84%)
Mar 17, 2020 0.0235 0.0235 0.0155 0.0183 23,306 +0.00(+10.91%)
Mar 13, 2020 0.0165 0.0165 0.0165 0 -0.00(-5.71%)
Mar 12, 2020 0.0184 0.0224 0.0156 0.0175 152,000 -0.01(-22.91%)
Mar 10, 2020 0.0227 0.0227 0.0227 0 -0.00(-1.73%)
Mar 09, 2020 0.0360 0.0360 0.0200 0.0231 1,491,900 -0.01(-34.00%)
Mar 06, 2020 0.0300 0.0360 0.0300 0.0350 483,900 +0.00(+14.75%)
Mar 05, 2020 0.0300 0.0350 0.0300 0.0305 232,805 -0.00(-7.58%)
Mar 04, 2020 0.0300 0.0330 0.0275 0.0330 693,299 +0.01(+50.00%)
Mar 03, 2020 0.0310 0.0310 0.0220 0.0220 254,000 -0.01(-18.52%)
Mar 02, 2020 0.0365 0.0365 0.0245 0.0270 55,335 -0.01(-25.00%)
Feb 28, 2020 0.0210 0.0360 0.0172 0.0360 3,241,700 +0.02(+84.62%)
Feb 25, 2020 0.0195 0.0195 0.0195 0 -0.00(-13.33%)
Feb 20, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 13, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 11, 2020 0.0225 0.0225 0.0225 0 -0.00(-10.00%)
Feb 10, 2020 0.0225 0.0250 0.0225 0.0250 6,830 -0.00(-16.67%)
Feb 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2020 0.0250 0.0300 0.0250 0.0300 35,000 +0.01(+57.89%)
Feb 04, 2020 0.0259 0.0259 0.0185 0.0190 94,000 -0.01(-28.84%)
Feb 03, 2020 0.0267 0.0267 0.0267 0.0267 3,000 -0.00(-11.00%)
Jan 31, 2020 0.0190 0.0300 0.0190 0.0300 30,000 +0.00(+20.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 302 +0.00(+13.21%)
Jan 28, 2020 0.0250 0.0280 0.0250 0.0265 13,099 +0.00(+6.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-9.42%)
Jan 24, 2020 0.0250 0.0276 0.0250 0.0276 11,500 +0.00(+10.40%)
Jan 23, 2020 0.0220 0.0300 0.0190 0.0250 2,417,425 +0.00(+13.64%)
Jan 22, 2020 0.0220 0.0220 0.0220 0.0220 45,000 +0.00(+4.76%)
Jan 16, 2020 0.0210 0.0210 0.0210 0 +0.00(+8.81%)
Jan 14, 2020 0.0193 0.0193 0.0193 0 +0.00(+1.58%)
Jan 09, 2020 0.0190 0.0190 0.0190 0 -0.00(-11.63%)
Jan 08, 2020 0.0215 0.0215 0.0215 50 +0.00(+0.00%)
Jan 07, 2020 0.0180 0.0250 0.0180 0.0215 50,000 +0.00(+19.44%)
Jan 06, 2020 0.0180 0.0180 0.0180 0.0180 2,100 -0.00(-10.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 500 +0.00(+11.11%)
Jan 02, 2020 0.0180 0.0250 0.0180 0.0180 331,604 -0.01(-28.00%)
Dec 31, 2019 0.0173 0.0250 0.0173 0.0250 20,000 +0.00(+8.70%)
Dec 30, 2019 0.0180 0.0230 0.0180 0.0230 113,891 +0.00(+21.05%)
Dec 27, 2019 0.0238 0.0238 0.0190 0.0190 31,000 -0.00(-19.15%)
Dec 26, 2019 0.0210 0.0235 0.0200 0.0235 153,958 +0.00(+23.68%)
Dec 24, 2019 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+5.56%)
Dec 23, 2019 0.0170 0.0180 0.0170 0.0180 102,000 -0.00(-5.26%)
Dec 20, 2019 0.0220 0.0250 0.0190 0.0190 21,500 -0.00(-15.56%)
Dec 18, 2019 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Dec 17, 2019 0.0250 0.0250 0.0200 0.0200 32,200 -0.00(-4.76%)
Dec 16, 2019 0.0200 0.0220 0.0200 0.0210 58,991 -0.01(-25.00%)
Dec 12, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 05, 2019 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Dec 04, 2019 0.0235 0.0235 0.0200 0.0200 13,185 -0.00(-16.67%)
Dec 03, 2019 0.0240 0.0240 0.0240 0.0240 750 +0.00(+14.29%)
Dec 02, 2019 0.0250 0.0250 0.0210 0.0210 29,010 -0.00(-16.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-10.71%)
Nov 27, 2019 0.0280 0.0280 0.0280 2 +0.00(+0.00%)
Nov 25, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 2,800 +0.00(+0.00%)
Nov 21, 2019 0.0275 0.0300 0.0275 0.0300 15,003 -0.00(-9.09%)
Nov 20, 2019 0.0300 0.0330 0.0300 0.0330 8,860 +0.00(+10.00%)
Nov 19, 2019 0.0299 0.0300 0.0293 0.0300 80,000 +0.00(+20.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0.0250 909 -0.00(-10.71%)
Nov 15, 2019 0.0250 0.0280 0.0250 0.0280 110,000 -0.00(-12.50%)
Nov 13, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 12, 2019 0.0346 0.0346 0.0282 0.0320 165,000 -0.00(-2.74%)
Nov 11, 2019 0.0300 0.0329 0.0300 0.0329 217,574 +0.00(+9.67%)
Nov 08, 2019 0.0310 0.0330 0.0283 0.0300 409,500 -0.00(-3.23%)
Nov 07, 2019 0.0310 0.0350 0.0305 0.0310 400,382 +0.00(+10.71%)
Nov 06, 2019 0.0305 0.0330 0.0280 0.0280 12,924 +0.00(+0.00%)
Nov 05, 2019 0.0315 0.0330 0.0280 0.0280 30,444 -0.00(-6.67%)
Nov 04, 2019 0.0280 0.0300 0.0280 0.0300 120,000 +0.00(+0.00%)
Nov 01, 2019 0.0280 0.0300 0.0280 0.0300 11,900 -0.00(-9.09%)
Oct 31, 2019 0.0300 0.0330 0.0300 0.0330 230,000 +0.00(+12.63%)
Oct 30, 2019 0.0320 0.0320 0.0293 0.0293 110,000 -0.00(-13.82%)
Oct 29, 2019 0.0330 0.0350 0.0310 0.0340 180,000 +0.00(+3.03%)
Oct 28, 2019 0.0300 0.0330 0.0300 0.0330 90,000 +0.00(+10.00%)
Oct 25, 2019 0.0330 0.0340 0.0275 0.0300 861,000 -0.00(-11.76%)
Oct 23, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 22, 2019 0.0325 0.0340 0.0325 0.0340 155,096 +0.00(+3.03%)
Oct 21, 2019 0.0320 0.0330 0.0280 0.0330 279,808 -0.00(-12.00%)
Oct 18, 2019 0.0350 0.0375 0.0340 0.0375 130,000 +0.00(+7.14%)
Oct 17, 2019 0.0320 0.0370 0.0320 0.0350 274,994 +0.00(+2.94%)
Oct 15, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 14, 2019 0.0340 0.0340 0.0330 0.0340 75,500 +0.00(+0.00%)
Oct 11, 2019 0.0340 0.0340 0.0302 0.0340 169,500 +0.00(+3.03%)
Oct 10, 2019 0.0310 0.0345 0.0305 0.0330 369,829 +0.00(+6.45%)
Oct 09, 2019 0.0305 0.0310 0.0305 0.0310 40,000 +0.00(+0.00%)
Oct 08, 2019 0.0305 0.0330 0.0300 0.0310 130,755 +0.00(+0.00%)
Oct 07, 2019 0.0275 0.0310 0.0275 0.0310 95,000 +0.01(+24.00%)
Oct 04, 2019 0.0290 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Oct 03, 2019 0.0300 0.0303 0.0300 0.0300 239,790 -0.00(-3.23%)
Oct 02, 2019 0.0305 0.0320 0.0305 0.0310 633,112 -0.00(-3.13%)
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.