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

Cavitation Technologies Inc (OP: CVAT )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 (%)
Jul 31, 2018 0.0407 0.0407 0.0386 0.0386 15,100 +0.00(+0.00%)
Jul 30, 2018 0.0430 0.0430 0.0352 0.0386 43,000 -0.00(-2.03%)
Jul 27, 2018 0.0351 0.0410 0.0351 0.0394 499,300 +0.00(+0.97%)
Jul 26, 2018 0.0400 0.0410 0.0380 0.0390 57,026 +0.00(+2.68%)
Jul 25, 2018 0.0380 0.0380 0.0380 0.0380 30,000 -0.00(-5.00%)
Jul 24, 2018 0.0410 0.0410 0.0375 0.0400 73,709 -0.00(-2.44%)
Jul 23, 2018 0.0410 0.0410 0.0410 0.0410 7,500 +0.00(+0.00%)
Jul 20, 2018 0.0410 0.0410 0.0410 0.0410 7,755 +0.00(+1.56%)
Jul 19, 2018 0.0404 0.0404 0.0404 0.0404 2,320 -0.00(-3.88%)
Jul 18, 2018 0.0400 0.0420 0.0376 0.0420 167,373 -0.00(-2.33%)
Jul 17, 2018 0.0400 0.0430 0.0400 0.0430 65,200 +0.01(+14.67%)
Jul 16, 2018 0.0330 0.0375 0.0303 0.0375 837,646 +0.00(+6.84%)
Jul 13, 2018 0.0400 0.0400 0.0351 0.0351 88,300 -0.00(-12.25%)
Jul 12, 2018 0.0400 0.0400 0.0380 0.0400 85,600 +0.00(+0.00%)
Jul 11, 2018 0.0429 0.0448 0.0385 0.0400 412,648 +0.00(+2.56%)
Jul 10, 2018 0.0380 0.0449 0.0380 0.0390 452,720 -0.00(-2.50%)
Jul 09, 2018 0.0303 0.0303 0.0303 0.0400 312,166 +0.01(+33.33%)
Jul 06, 2018 0.0450 0.0450 0.0300 0.0300 43,367 -0.01(-33.04%)
Jul 03, 2018 0.0448 0.0448 0.0448 0 +0.01(+15.79%)
Jul 02, 2018 0.0374 0.0387 0.0374 0.0387 50,000 -0.01(-13.64%)
Jun 29, 2018 0.0400 0.0448 0.0351 0.0448 170,389 +0.00(+12.17%)
Jun 28, 2018 0.0367 0.0399 0.0359 0.0399 130,600 +0.00(+7.95%)
Jun 27, 2018 0.0400 0.0400 0.0367 0.0370 407,153 -0.01(-17.41%)
Jun 26, 2018 0.0379 0.0448 0.0378 0.0448 150,723 +0.01(+17.25%)
Jun 25, 2018 0.0435 0.0435 0.0365 0.0382 24,229 +0.00(+5.26%)
Jun 22, 2018 0.0447 0.0447 0.0363 0.0363 69,886 -0.00(-9.48%)
Jun 21, 2018 0.0441 0.0449 0.0373 0.0401 106,527 +0.00(+0.25%)
Jun 20, 2018 0.0370 0.0400 0.0370 0.0400 102,765 +0.00(+8.11%)
Jun 19, 2018 0.0335 0.0370 0.0331 0.0370 201,582 +0.00(+1.65%)
Jun 18, 2018 0.0330 0.0364 0.0330 0.0364 44,000 +0.00(+9.54%)
Jun 15, 2018 0.0390 0.0390 0.0326 0.0332 204,740 -0.01(-15.64%)
Jun 14, 2018 0.0393 0.0394 0.0312 0.0394 222,314 +0.00(+12.54%)
Jun 13, 2018 0.0300 0.0350 0.0300 0.0350 212,455 +0.01(+19.86%)
Jun 12, 2018 0.0335 0.0335 0.0291 0.0292 63,954 -0.00(-11.89%)
Jun 11, 2018 0.0294 0.0369 0.0290 0.0331 254,900 +0.00(+16.28%)
Jun 08, 2018 0.0285 0.0286 0.0285 0.0285 8,570 +0.00(+0.00%)
Jun 07, 2018 0.0287 0.0319 0.0284 0.0285 154,241 +0.00(+0.00%)
Jun 06, 2018 0.0335 0.0340 0.0285 0.0285 107,666 +0.00(+0.35%)
Jun 05, 2018 0.0369 0.0369 0.0261 0.0284 346,200 -0.00(-8.39%)
Jun 04, 2018 0.0293 0.0310 0.0261 0.0310 368,950 +0.00(+10.32%)
Jun 01, 2018 0.0330 0.0367 0.0281 0.0281 569,811 -0.01(-26.25%)
May 31, 2018 0.0490 0.0490 0.0381 0.0381 3,115 +0.00(+8.86%)
May 30, 2018 0.0376 0.0399 0.0350 0.0350 161,576 -0.00(-12.50%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 65,924 +0.00(+6.67%)
May 25, 2018 0.0375 0.0375 0.0375 0 -0.00(-7.98%)
May 24, 2018 0.0439 0.0439 0.0375 0.0408 52,000 -0.00(-5.01%)
May 23, 2018 0.0473 0.0473 0.0350 0.0429 332,144 +0.00(+4.13%)
May 22, 2018 0.0530 0.0550 0.0411 0.0412 135,369 -0.01(-14.18%)
May 21, 2018 0.0320 0.0490 0.0320 0.0480 1,300,738 +0.01(+39.36%)
May 18, 2018 0.0475 0.0540 0.0310 0.0345 634,105 -0.02(-31.10%)
May 17, 2018 0.0470 0.0500 0.0470 0.0500 89,128 +0.01(+11.11%)
May 16, 2018 0.0580 0.0580 0.0450 0.0450 373,970 -0.01(-11.07%)
May 15, 2018 0.0479 0.0660 0.0450 0.0506 953,880 +0.00(+5.42%)
May 14, 2018 0.0560 0.0560 0.0480 0.0480 124,628 -0.00(-2.04%)
May 11, 2018 0.0490 0.0490 0.0310 0.0490 340,874 +0.01(+22.50%)
May 10, 2018 0.0446 0.0460 0.0400 0.0400 204,491 -0.00(-9.71%)
May 09, 2018 0.0380 0.0450 0.0355 0.0443 456,856 +0.01(+16.58%)
May 08, 2018 0.0420 0.0433 0.0359 0.0380 487,815 -0.00(-6.17%)
May 07, 2018 0.0380 0.0426 0.0350 0.0405 281,037 +0.00(+12.50%)
May 04, 2018 0.0360 0.0360 0.0360 0.0360 118,999 +0.00(+5.26%)
May 03, 2018 0.0355 0.0380 0.0281 0.0342 755,256 -0.00(-3.66%)
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.