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

Cavitation Technologies Inc (OP: CVAT )

0.0124 -0.0015 (-10.79%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 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 (%)
Apr 29, 2022 0.0530 0.0570 0.0530 0.0531 116,978 +0.00(+0.00%)
Apr 28, 2022 0.0569 0.0570 0.0525 0.0531 308,788 -0.00(-3.10%)
Apr 27, 2022 0.0548 0.0548 0.0548 0.0548 200 +0.00(+0.00%)
Apr 26, 2022 0.0548 0.0548 0.0525 0.0548 31,788 -0.00(-5.52%)
Apr 25, 2022 0.0511 0.0580 0.0500 0.0580 32,470 +0.01(+13.28%)
Apr 22, 2022 0.0555 0.0555 0.0511 0.0512 45,510 -0.01(-11.72%)
Apr 21, 2022 0.0580 0.0580 0.0580 0.0580 1,431 +0.00(+3.94%)
Apr 20, 2022 0.0560 0.0560 0.0520 0.0558 32,214 +0.00(+0.00%)
Apr 19, 2022 0.0558 0.0558 0.0558 0.0558 1,000 -0.00(-0.36%)
Apr 18, 2022 0.0560 0.0584 0.0560 0.0560 69,224 -0.00(-2.61%)
Apr 14, 2022 0.0580 0.0580 0.0575 0.0575 50,284 -0.00(-1.71%)
Apr 13, 2022 0.0595 0.0595 0.0555 0.0585 13,165 +0.00(+0.17%)
Apr 12, 2022 0.0575 0.0598 0.0552 0.0584 14,060 +0.00(+6.18%)
Apr 11, 2022 0.0500 0.0585 0.0500 0.0550 258,524 +0.00(+1.85%)
Apr 08, 2022 0.0520 0.0540 0.0520 0.0540 25,092 +0.00(+0.00%)
Apr 07, 2022 0.0485 0.0540 0.0485 0.0540 246,435 +0.01(+14.41%)
Apr 06, 2022 0.0498 0.0520 0.0450 0.0472 145,061 +0.00(+4.89%)
Apr 05, 2022 0.0540 0.0570 0.0400 0.0450 541,379 -0.00(-5.46%)
Apr 04, 2022 0.0505 0.0540 0.0476 0.0476 47,576 -0.01(-11.52%)
Mar 31, 2022 0.0538 10 +0.00(+7.60%)
Mar 30, 2022 0.0603 0.0603 0.0473 0.0500 857,272 -0.01(-18.03%)
Mar 29, 2022 0.0640 0.0640 0.0603 0.0610 148,979 +0.00(+0.83%)
Mar 28, 2022 0.0650 0.0650 0.0605 0.0605 54,800 -0.00(-6.92%)
Mar 25, 2022 0.0650 0.0650 0.0650 0.0650 24,022 +0.00(+0.00%)
Mar 24, 2022 0.0643 0.0650 0.0635 0.0650 17,800 -0.00(-5.11%)
Mar 23, 2022 0.0690 0.0690 0.0626 0.0685 221,307 +0.00(+0.74%)
Mar 22, 2022 0.0599 0.0683 0.0599 0.0680 107,034 +0.01(+13.33%)
Mar 21, 2022 0.0600 0.0600 0.0580 0.0600 173,750 +0.00(+0.00%)
Mar 18, 2022 0.0550 0.0600 0.0546 0.0600 239,939 +0.00(+8.70%)
Mar 17, 2022 0.0620 0.0620 0.0552 0.0552 302,024 -0.00(-0.72%)
Mar 16, 2022 0.0600 0.0605 0.0535 0.0556 196,199 -0.00(-7.33%)
Mar 15, 2022 0.0650 0.0650 0.0526 0.0600 378,489 +0.00(+1.69%)
Mar 14, 2022 0.0586 0.0590 0.0542 0.0590 175,171 -0.00(-1.67%)
Mar 11, 2022 0.0600 0.0600 0.0600 0.0600 4,103 +0.00(+0.67%)
Mar 10, 2022 0.0625 0.0625 0.0570 0.0596 16,100 -0.01(-12.35%)
Mar 09, 2022 0.0625 0.0725 0.0533 0.0680 463,395 -0.00(-4.23%)
Mar 08, 2022 0.0600 0.0750 0.0571 0.0710 414,760 +0.02(+27.24%)
Mar 07, 2022 0.0561 0.0572 0.0543 0.0558 19,805 -0.01(-8.52%)
Mar 04, 2022 0.0520 0.0610 0.0520 0.0610 228,782 +0.01(+17.31%)
Mar 03, 2022 0.0496 0.0540 0.0496 0.0520 20,207 +0.00(+8.33%)
Mar 02, 2022 0.0470 0.0497 0.0425 0.0480 220,928 +0.00(+6.67%)
Mar 01, 2022 0.0399 0.0505 0.0399 0.0450 618,246 +0.01(+12.78%)
Feb 28, 2022 0.0500 0.0580 0.0380 0.0399 929,123 -0.02(-31.21%)
Feb 25, 2022 0.0548 0.0580 0.0489 0.0580 325,100 +0.00(+5.84%)
Feb 24, 2022 0.0525 0.0548 0.0480 0.0548 163,010 +0.00(+6.41%)
Feb 23, 2022 0.0606 0.0606 0.0490 0.0515 609,271 -0.01(-15.02%)
Feb 22, 2022 0.0651 0.0684 0.0600 0.0606 306,094 -0.01(-13.92%)
Feb 18, 2022 0.0704 0 +0.01(+8.31%)
Feb 17, 2022 0.0700 0.0720 0.0610 0.0650 138,810 -0.00(-3.70%)
Feb 16, 2022 0.0709 0.0720 0.0675 0.0675 59,140 -0.00(-5.73%)
Feb 15, 2022 0.0696 0.0735 0.0670 0.0716 255,238 +0.00(+2.87%)
Feb 14, 2022 0.0709 0.0720 0.0650 0.0696 379,576 -0.00(-0.57%)
Feb 11, 2022 0.0733 0.0733 0.0695 0.0700 92,583 -0.00(-4.11%)
Feb 10, 2022 0.0615 0.0744 0.0615 0.0730 124,096 +0.01(+7.99%)
Feb 09, 2022 0.0700 0.0748 0.0676 0.0676 86,990 -0.01(-9.63%)
Feb 08, 2022 0.0704 0.0750 0.0678 0.0748 56,221 +0.00(+0.00%)
Feb 07, 2022 0.0750 0.0750 0.0700 0.0748 209,010 +0.00(+2.05%)
Feb 04, 2022 0.0735 0.0750 0.0720 0.0733 116,007 -0.00(-0.95%)
Feb 03, 2022 0.0750 0.0790 0.0740 275,954 -0.00(-1.33%)
Feb 02, 2022 0.0701 0.0800 0.0650 0.0750 801,383 +0.00(+7.14%)
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.