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

Cavitation Technologies Inc (OP: CVAT )

0.0123 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 25, 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 25, 2024 0.0123 0.0123 0.0112 0.0123 165,693 -0.00(-5.38%)
Apr 24, 2024 0.0130 0.0130 0.0125 0.0130 161,666 +0.00(+5.69%)
Apr 23, 2024 0.0119 0.0123 0.0119 0.0123 144,416 +0.00(+0.00%)
Apr 22, 2024 0.0123 0.0123 0.0123 0.0123 80,000 +0.00(+8.85%)
Apr 19, 2024 0.0120 0.0120 0.0113 0.0113 200,000 -0.00(-11.02%)
Apr 18, 2024 0.0123 0.0127 0.0123 0.0127 113,334 +0.00(+3.25%)
Apr 17, 2024 0.0123 0.0125 0.0123 0.0123 116,603 -0.00(-6.82%)
Apr 16, 2024 0.0135 0.0140 0.0125 0.0132 478,930 -0.00(-5.71%)
Apr 15, 2024 0.0140 0.0140 0.0140 0.0140 3,150 +0.00(+0.00%)
Apr 11, 2024 0.0140 0 +0.00(+3.70%)
Apr 10, 2024 0.0148 0.0148 0.0131 0.0135 36,000 -0.00(-15.63%)
Apr 08, 2024 0.0160 0 +0.00(+6.67%)
Apr 05, 2024 0.0160 0.0160 0.0140 0.0150 362,240 +0.00(+7.14%)
Apr 04, 2024 0.0148 0.0150 0.0136 0.0140 284,050 +0.00(+2.19%)
Apr 02, 2024 0.0137 0 -0.00(-3.52%)
Apr 01, 2024 0.0142 0.0160 0.0142 0.0142 4,350 -0.00(-5.33%)
Mar 28, 2024 0.0147 0.0155 0.0147 0.0150 166,514 +0.00(+0.00%)
Mar 27, 2024 0.0150 0.0156 0.0150 0.0150 75,209 +0.00(+0.00%)
Mar 26, 2024 0.0150 0.0157 0.0150 0.0150 143,581 +0.00(+0.00%)
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 212,000 +0.00(+0.00%)
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 21, 2024 0.0150 0.0169 0.0150 0.0150 50,200 +0.00(+0.00%)
Mar 19, 2024 0.0150 0 +0.00(+15.38%)
Mar 18, 2024 0.0130 0.0130 0.0130 0.0130 700 -0.00(-14.47%)
Mar 15, 2024 0.0140 0.0157 0.0140 0.0152 405,265 -0.00(-1.30%)
Mar 14, 2024 0.0130 0.0154 0.0128 0.0154 122,465 +0.00(+4.05%)
Mar 13, 2024 0.0146 0.0155 0.0146 0.0148 66,200 +0.00(+7.25%)
Mar 07, 2024 0.0138 0 -0.00(-3.50%)
Mar 06, 2024 0.0143 0.0143 0.0143 0.0143 195 +0.00(+5.15%)
Mar 05, 2024 0.0134 0.0136 0.0125 0.0136 148,752 +0.00(+8.80%)
Mar 04, 2024 0.0125 0.0125 0.0125 0.0125 90,000 +0.00(+1.63%)
Mar 01, 2024 0.0138 0.0150 0.0122 0.0123 538,750 -0.00(-12.14%)
Feb 29, 2024 0.0153 0.0160 0.0139 0.0140 860,250 -0.00(-14.63%)
Feb 28, 2024 0.0164 0.0164 0.0164 0.0164 10,000 +0.00(+0.00%)
Feb 27, 2024 0.0170 0.0170 0.0162 0.0164 354,500 -0.00(-5.75%)
Feb 26, 2024 0.0169 0.0174 0.0150 0.0174 425,178 +0.00(+16.00%)
Feb 23, 2024 0.0150 0.0154 0.0140 0.0150 551,360 -0.00(-11.24%)
Feb 22, 2024 0.0161 0.0169 0.0158 0.0169 30,000 +0.00(+12.67%)
Feb 21, 2024 0.0150 0.0169 0.0150 0.0150 193,074 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0168 0.0150 0.0150 100,600 -0.00(-5.06%)
Feb 16, 2024 0.0160 0.0160 0.0158 0.0158 7,300 -0.00(-5.95%)
Feb 15, 2024 0.0168 0.0168 0.0168 0.0168 148,236 -0.00(-1.18%)
Feb 14, 2024 0.0150 0.0174 0.0135 0.0170 488,475 +0.00(+13.33%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 12, 2024 0.0169 0.0169 0.0150 0.0150 11,346 -0.00(-9.09%)
Feb 07, 2024 0.0165 0 -0.00(-2.37%)
Feb 06, 2024 0.0169 0.0169 0.0160 0.0169 70,000 +0.00(+12.67%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 118,007 -0.00(-7.98%)
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.