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, 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%)
Oct 01, 2018 0.0385 0.0400 0.0310 0.0400 258,700 +0.01(+32.01%)
Sep 28, 2018 0.0303 0.0360 0.0303 0.0303 219,200 -0.01(-19.20%)
Sep 27, 2018 0.0383 0.0383 0.0375 0.0375 25,050 +0.00(+10.29%)
Sep 26, 2018 0.0390 0.0390 0.0340 0.0340 94,430 +0.00(+0.00%)
Sep 25, 2018 0.0340 0.0340 0.0340 0.0340 2,000 -0.00(-3.68%)
Sep 24, 2018 0.0388 0.0388 0.0353 0.0353 15,950 -0.00(-9.49%)
Sep 21, 2018 0.0311 0.0390 0.0311 0.0390 33,200 +0.00(+0.00%)
Sep 20, 2018 0.0390 0.0390 0.0304 0.0390 28,000 +0.00(+0.00%)
Sep 19, 2018 0.0360 0.0390 0.0360 0.0390 100,000 +0.00(+12.72%)
Sep 17, 2018 0.0346 0.0346 0.0346 0 -0.01(-13.50%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 42,700 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0341 0.0400 104,316 -0.00(-4.76%)
Sep 12, 2018 0.0386 0.0420 0.0386 0.0420 4,779 +0.00(+0.24%)
Sep 11, 2018 0.0371 0.0419 0.0360 0.0419 264,118 +0.00(+13.24%)
Sep 10, 2018 0.0440 0.0440 0.0370 0.0370 24,248 -0.00(-10.84%)
Sep 07, 2018 0.0420 0.0420 0.0360 0.0415 328,800 -0.00(-1.19%)
Sep 06, 2018 0.0419 0.0430 0.0374 0.0420 233,610 -0.00(-4.55%)
Sep 05, 2018 0.0400 0.0440 0.0400 0.0440 135,533 +0.00(+3.29%)
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.