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 (%)
Dec 31, 2018 0.0299 0.0300 0.0216 0.0260 54,300 +0.00(+8.33%)
Dec 28, 2018 0.0318 0.0318 0.0240 0.0240 33,000 -0.00(-12.73%)
Dec 26, 2018 0.0275 0.0275 0.0275 0 -0.00(-1.79%)
Dec 24, 2018 0.0211 0.0328 0.0211 0.0280 129,900 +0.01(+32.70%)
Dec 21, 2018 0.0221 0.0221 0.0211 0.0211 20,000 -0.01(-28.96%)
Dec 20, 2018 0.0298 0.0298 0.0220 0.0297 141,000 -0.00(-1.00%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 16,600 +0.00(+0.33%)
Dec 17, 2018 0.0299 0.0299 0.0299 0 +0.01(+42.38%)
Dec 12, 2018 0.0210 0.0210 0.0210 0 -0.01(-38.24%)
Dec 11, 2018 0.0340 0.0340 0.0275 0.0340 29,000 +0.00(+13.33%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
Dec 06, 2018 0.0255 0.0260 0.0255 0.0260 47,500 -0.00(-3.70%)
Dec 04, 2018 0.0270 0.0305 0.0270 0.0270 15,600 +0.00(+0.00%)
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%)
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.