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 (%)
Nov 30, 2012 0.0190 0.0220 0.0190 0.0210 136,000 -0.00(-18.60%)
Nov 29, 2012 0.0162 0.0258 0.0162 0.0258 401,425 +0.01(+35.79%)
Nov 28, 2012 0.0160 0.0190 0.0160 0.0190 91,302 +0.00(+18.75%)
Nov 26, 2012 0.0160 0.0160 0.0160 0 -0.00(-17.95%)
Nov 21, 2012 0.0195 0.0195 0.0195 0 +0.00(+11.43%)
Nov 20, 2012 0.0175 0.0175 0.0175 0.0175 9,700 +0.00(+2.94%)
Nov 16, 2012 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Nov 15, 2012 0.0200 0.0200 0.0190 0.0190 44,444 -0.00(-9.52%)
Nov 14, 2012 0.0210 0.0210 0.0210 0.0210 1,500 +0.00(+5.00%)
Nov 13, 2012 0.0210 0.0210 0.0200 0.0200 109,983 -0.00(-18.37%)
Nov 12, 2012 0.0219 0.0245 0.0219 0.0245 50,000 +0.01(+28.95%)
Nov 09, 2012 0.0189 0.0190 0.0189 0.0190 40,000 +0.00(+35.71%)
Nov 07, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Nov 06, 2012 0.0155 0.0160 0.0150 0.0150 105,000 +0.00(+0.00%)
Nov 05, 2012 0.0190 0.0195 0.0150 0.0150 637,100 -0.01(-30.23%)
Nov 02, 2012 0.0215 0.0215 0.0190 0.0215 329,000 +0.01(+43.33%)
Oct 31, 2012 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Oct 26, 2012 0.0110 0.0110 0.0110 0 -0.01(-31.68%)
Oct 25, 2012 0.0130 0.0161 0.0130 0.0161 5,111 +0.00(+0.62%)
Oct 23, 2012 0.0160 0.0160 0.0160 0 -0.00(-15.34%)
Oct 19, 2012 0.0175 0.0189 0.0175 0.0189 51,111 +0.00(+9.88%)
Oct 16, 2012 0.0172 0.0172 0.0172 0.0172 0 -0.00(-1.71%)
Oct 15, 2012 0.0180 0.0180 0.0130 0.0175 1,480,065 +0.00(+4.17%)
Oct 12, 2012 0.0242 0.0242 0.0150 0.0168 1,115,597 -0.00(-20.00%)
Oct 11, 2012 0.0182 0.0210 0.0182 0.0210 204,111 -0.00(-15.32%)
Oct 10, 2012 0.0248 0.0248 0.0248 0.0248 1,111 +0.00(+24.00%)
Oct 09, 2012 0.0182 0.0200 0.0182 0.0200 5,611 -0.00(-13.04%)
Oct 08, 2012 0.0210 0.0230 0.0182 0.0230 253,222 -0.00(-7.26%)
Oct 06, 2012 0.0220 0.0248 0.0216 0.0248 152,223 +0.00(+0.00%)
Oct 05, 2012 0.0220 0.0248 0.0216 0.0248 152,223 +0.00(+12.73%)
Oct 04, 2012 0.0219 0.0220 0.0219 0.0220 20,900 -0.00(-12.00%)
Oct 03, 2012 0.0219 0.0250 0.0219 0.0250 91,111 +0.00(+15.74%)
Oct 02, 2012 0.0220 0.0220 0.0216 0.0216 101,111 -0.00(-12.55%)
Oct 01, 2012 0.0200 0.0247 0.0200 0.0247 6,111 +0.00(+23.50%)
Sep 28, 2012 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-9.09%)
Sep 25, 2012 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Sep 24, 2012 0.0171 0.0220 0.0171 0.0220 77,111 +0.00(+10.00%)
Sep 21, 2012 0.0200 0.0200 0.0200 0.0200 1,111 +0.00(+1.01%)
Sep 20, 2012 0.0198 0.0198 0.0198 0.0198 100 -0.00(-5.71%)
Sep 19, 2012 0.0215 0.0215 0.0200 0.0210 106,054 -0.01(-21.93%)
Sep 18, 2012 0.0210 0.0269 0.0210 0.0269 57,111 +0.00(+8.03%)
Sep 14, 2012 0.0249 0.0249 0.0249 0 -0.00(-6.74%)
Sep 11, 2012 0.0267 0.0267 0.0267 0 -0.00(-0.74%)
Sep 10, 2012 0.0269 0.0269 0.0269 0.0269 1,111 +0.01(+57.31%)
Sep 07, 2012 0.0269 0.0269 0.0171 0.0171 14,200 -0.01(-36.67%)
Sep 05, 2012 0.0270 0.0270 0.0270 0 +0.01(+35.00%)
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.