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 (%)
Jul 31, 2014 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Jul 30, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 29, 2014 0.0850 0.0950 0.0850 0.0950 32,470 +0.01(+18.60%)
Jul 28, 2014 0.0864 0.0880 0.0801 0.0801 21,500 -0.01(-11.00%)
Jul 25, 2014 0.0840 0.0900 0.0800 0.0900 202,378 +0.00(+5.88%)
Jul 24, 2014 0.0834 0.0850 0.0830 0.0850 162,950 -0.00(-5.56%)
Jul 23, 2014 0.0900 0.0900 0.0900 0.0900 5,259 +0.00(+5.88%)
Jul 22, 2014 0.0810 0.0850 0.0800 0.0850 167,635 +0.00(+0.00%)
Jul 21, 2014 0.0800 0.0850 0.0800 0.0850 156,057 +0.01(+6.92%)
Jul 18, 2014 0.0800 0.0800 0.0795 0.0795 63,293 -0.00(-0.63%)
Jul 17, 2014 0.0790 0.0800 0.0790 0.0800 15,650 -0.01(-5.88%)
Jul 16, 2014 0.0799 0.0850 0.0799 0.0850 120,100 +0.01(+6.38%)
Jul 15, 2014 0.0800 0.0800 0.0770 0.0799 52,500 +0.01(+14.14%)
Jul 14, 2014 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Jul 11, 2014 0.0790 0.0800 0.0790 0.0800 173,291 +0.00(+0.00%)
Jul 10, 2014 0.0770 0.0800 0.0751 0.0800 146,859 +0.00(+0.00%)
Jul 09, 2014 0.0797 0.0800 0.0792 0.0800 93,900 -0.00(-2.44%)
Jul 07, 2014 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Jul 03, 2014 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Jul 02, 2014 0.0820 0.0820 0.0820 0.0820 138,029 +0.00(+0.00%)
Jul 01, 2014 0.0820 0.0821 0.0820 0.0820 123,300 +0.00(+0.00%)
Jun 30, 2014 0.0685 0.0820 0.0685 0.0820 30,200 +0.01(+17.14%)
Jun 27, 2014 0.0700 0.0700 0.0700 0.0700 3,250 -0.01(-14.63%)
Jun 26, 2014 0.0820 0.0820 0.0820 0.0820 671 +0.00(+0.00%)
Jun 25, 2014 0.0808 0.0820 0.0808 0.0820 15,000 -0.00(-0.12%)
Jun 24, 2014 0.0724 0.0821 0.0701 0.0821 108,485 +0.00(+0.12%)
Jun 20, 2014 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Jun 19, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 18, 2014 0.0730 0.0800 0.0730 0.0800 105,000 +0.00(+0.00%)
Jun 17, 2014 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 16, 2014 0.0800 0.0800 0.0701 0.0800 213,400 -0.00(-2.44%)
Jun 13, 2014 0.0820 0.0820 0.0810 0.0820 9,200 +0.00(+0.00%)
Jun 12, 2014 0.0700 0.0820 0.0600 0.0820 188,800 +0.00(+2.50%)
Jun 10, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2014 0.0800 0.0800 0.0800 0.0800 105 +0.00(+0.00%)
Jun 03, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Jun 02, 2014 0.0820 0.0820 0.0816 0.0820 423,873 +0.00(+0.00%)
May 30, 2014 0.0820 0.0820 0.0820 0.0820 55,000 +0.00(+0.00%)
May 29, 2014 0.0820 0.0820 0.0820 0.0820 154,000 +0.00(+0.00%)
May 28, 2014 0.0820 0.0845 0.0820 0.0820 249,327 -0.01(-6.82%)
May 27, 2014 0.0880 0.0880 0.0880 0.0880 16,700 +0.00(+0.00%)
May 22, 2014 0.0880 0.0880 0.0880 0 +0.00(+5.90%)
May 21, 2014 0.0821 0.0850 0.0820 0.0831 404,850 +0.00(+1.34%)
May 20, 2014 0.0875 0.0875 0.0820 0.0820 447,000 -0.01(-6.29%)
May 19, 2014 0.0875 0.0880 0.0875 0.0875 35,000 -0.00(-2.78%)
May 15, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.56%)
May 14, 2014 0.0875 0.0895 0.0875 0.0895 43,604 +0.00(+0.00%)
May 13, 2014 0.0875 0.0895 0.0875 0.0895 12,000 +0.00(+5.29%)
May 12, 2014 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.03%)
May 09, 2014 0.0895 0.0895 0.0895 0.0895 11,500 +0.00(+0.00%)
May 08, 2014 0.0895 0.0895 0.0850 0.0895 31,512 +0.00(+0.00%)
May 07, 2014 0.0820 0.0895 0.0820 0.0895 11,200 +0.00(+4.07%)
May 06, 2014 0.0860 0.0860 0.0860 0.0860 40,000 -0.00(-3.91%)
May 05, 2014 0.0895 0.0895 0.0895 0.0895 5,515 +0.00(+3.95%)
May 02, 2014 0.0895 0.0895 0.0861 0.0861 6,085 -0.00(-4.33%)
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.