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

Cavitation Technologies Inc (OP: CVAT )

0.0116 -0.0005 (-4.13%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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 (%)
Aug 31, 2022 0.0455 0.0455 0.0399 0.0399 36,501 -0.01(-11.53%)
Aug 30, 2022 0.0448 0.0451 0.0395 0.0451 68,985 +0.00(+0.67%)
Aug 29, 2022 0.0395 0.0465 0.0395 0.0448 69,650 +0.00(+12.56%)
Aug 26, 2022 0.0420 0.0480 0.0398 0.0398 113,700 -0.00(-2.93%)
Aug 25, 2022 0.0420 0.0478 0.0410 0.0410 73,899 -0.00(-10.48%)
Aug 24, 2022 0.0377 0.0478 0.0377 0.0458 177,200 -0.00(-2.14%)
Aug 23, 2022 0.0440 0.0468 0.0392 0.0468 404,218 -0.00(-3.51%)
Aug 22, 2022 0.0475 0.0485 0.0475 0.0485 62,100 +0.00(+2.11%)
Aug 19, 2022 0.0450 0.0475 0.0450 0.0475 47,359 +0.00(+0.00%)
Aug 18, 2022 0.0470 0.0475 0.0441 0.0475 60,451 -0.00(-2.06%)
Aug 17, 2022 0.0477 0.0500 0.0475 0.0485 109,950 +0.00(+2.11%)
Aug 16, 2022 0.0500 0.0500 0.0475 0.0475 11,295 +0.00(+1.06%)
Aug 15, 2022 0.0451 0.0500 0.0436 0.0470 155,290 -0.00(-6.00%)
Aug 12, 2022 0.0420 0.0500 0.0420 0.0500 18,646 -0.00(-2.91%)
Aug 11, 2022 0.0480 0.0518 0.0480 0.0515 442,557 +0.00(+7.29%)
Aug 10, 2022 0.0425 0.0480 0.0425 0.0480 42,177 +0.00(+10.09%)
Aug 09, 2022 0.0402 0.0436 0.0398 0.0436 44,980 -0.00(-7.82%)
Aug 08, 2022 0.0441 0.0480 0.0371 0.0473 85,499 +0.00(+7.26%)
Aug 05, 2022 0.0480 0.0480 0.0441 0.0441 94,067 -0.00(-2.43%)
Aug 04, 2022 0.0402 0.0480 0.0402 0.0452 8,740 -0.00(-5.83%)
Aug 03, 2022 0.0480 0.0480 0.0479 0.0480 194,872 +0.00(+5.96%)
Aug 02, 2022 0.0453 0.0453 0.0453 0.0453 15,000 +0.00(+0.67%)
Aug 01, 2022 0.0482 0.0482 0.0446 0.0450 66,600 -0.00(-6.64%)
Jul 29, 2022 0.0484 0.0484 0.0370 0.0482 64,638 -0.00(-1.03%)
Jul 28, 2022 0.0350 0.0487 0.0350 0.0487 5,458 -0.00(-0.20%)
Jul 27, 2022 0.0488 0.0488 0.0488 0.0488 500 +0.01(+22.00%)
Jul 26, 2022 0.0460 0.0462 0.0400 0.0400 75,019 -0.01(-19.03%)
Jul 22, 2022 0.0494 0 -0.00(-4.08%)
Jul 21, 2022 0.0540 0.0545 0.0514 0.0515 83,254 -0.00(-3.74%)
Jul 20, 2022 0.0504 0.0535 0.0504 0.0535 178,421 +0.00(+7.43%)
Jul 19, 2022 0.0477 0.0498 0.0477 0.0498 10,240 -0.00(-3.11%)
Jul 18, 2022 0.0500 0.0514 0.0453 0.0514 100,769 +0.00(+0.78%)
Jul 15, 2022 0.0510 0.0510 0.0465 0.0510 64,385 +0.00(+2.00%)
Jul 14, 2022 0.0500 0.0500 0.0500 0.0500 63,946 +0.00(+0.00%)
Jul 13, 2022 0.0495 0.0500 0.0495 0.0500 253,444 +0.00(+1.01%)
Jul 12, 2022 0.0465 0.0498 0.0465 0.0495 62,750 -0.00(-1.00%)
Jul 08, 2022 0.0500 0 +0.01(+11.36%)
Jul 07, 2022 0.0449 0.0449 0.0410 0.0449 59,343 +0.00(+9.51%)
Jul 06, 2022 0.0389 0.0500 0.0389 0.0410 16,422 -0.00(-8.89%)
Jul 05, 2022 0.0378 0.0480 0.0378 0.0450 15,800 -0.00(-9.09%)
Jul 01, 2022 0.0419 0.0495 0.0419 0.0495 39,100 +0.00(+8.08%)
Jun 30, 2022 0.0432 0.0458 0.0350 0.0458 53,900 +0.00(+6.02%)
Jun 29, 2022 0.0400 0.0440 0.0400 0.0432 116,300 -0.00(-3.79%)
Jun 28, 2022 0.0401 0.0511 0.0401 0.0449 90,760 -0.01(-13.65%)
Jun 27, 2022 0.0492 0.0520 0.0492 0.0520 13,000 +0.00(+4.21%)
Jun 24, 2022 0.0500 0.0520 0.0450 0.0499 58,500 -0.00(-4.77%)
Jun 23, 2022 0.0471 0.0524 0.0471 0.0524 45,110 +0.00(+5.22%)
Jun 22, 2022 0.0497 0.0524 0.0461 0.0498 268,215 +0.00(+0.20%)
Jun 21, 2022 0.0440 0.0497 0.0440 0.0497 4,425 +0.00(+0.00%)
Jun 17, 2022 0.0420 0.0497 0.0420 0.0497 4,200 +0.00(+10.44%)
Jun 16, 2022 0.0452 0.0452 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 15, 2022 0.0488 0.0488 0.0450 0.0450 31,385 -0.00(-5.26%)
Jun 14, 2022 0.0500 0.0500 0.0450 0.0475 38,630 -0.00(-9.52%)
Jun 13, 2022 0.0520 0.0525 0.0457 0.0525 171,338 +0.01(+11.70%)
Jun 10, 2022 0.0475 0.0475 0.0450 0.0470 80,000 +0.00(+2.17%)
Jun 09, 2022 0.0460 0.0460 0.0451 0.0460 40,375 +0.00(+0.66%)
Jun 08, 2022 0.0457 0.0500 0.0457 0.0457 3,428 -0.00(-8.60%)
Jun 07, 2022 0.0513 0.0515 0.0500 0.0500 89,000 -0.00(-5.66%)
Jun 06, 2022 0.0476 0.0530 0.0460 0.0530 79,900 +0.00(+6.21%)
Jun 03, 2022 0.0472 0.0499 0.0470 0.0499 103,800 +0.00(+3.74%)
Jun 02, 2022 0.0460 0.0514 0.0460 0.0481 146,668 +0.00(+9.32%)
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.