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 (%)
Aug 31, 2016 0.0290 0.0290 0.0280 0.0280 4,000 +0.00(+0.00%)
Aug 30, 2016 0.0290 0.0290 0.0280 0.0280 4,000 -0.00(-3.38%)
Aug 26, 2016 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Aug 25, 2016 0.0280 0.0280 0.0275 0.0275 33,196 +0.00(+1.10%)
Aug 24, 2016 0.0250 0.0280 0.0250 0.0272 71,500 +0.00(+0.00%)
Aug 23, 2016 0.0250 0.0280 0.0250 0.0272 154,000 +0.00(+4.62%)
Aug 22, 2016 0.0261 0.0261 0.0260 0.0260 25,000 -0.00(-7.14%)
Aug 18, 2016 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Aug 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+2.01%)
Aug 15, 2016 0.0300 0.0300 0.0294 0.0294 4,000 -0.00(-1.64%)
Aug 12, 2016 0.0280 0.0300 0.0250 0.0299 96,700 +0.00(+10.74%)
Aug 11, 2016 0.0299 0.0299 0.0270 0.0270 2,000 -0.00(-6.64%)
Aug 09, 2016 0.0289 0.0289 0.0289 0 +0.00(+0.21%)
Aug 08, 2016 0.0298 0.0298 0.0289 0.0289 6,000 +0.00(+1.26%)
Aug 04, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.00%)
Aug 03, 2016 0.0270 0.0270 0.0250 0.0250 164,700 -0.00(-7.41%)
Aug 01, 2016 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jul 29, 2016 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+14.89%)
Jul 28, 2016 0.0200 0.0280 0.0200 0.0235 98,535 -0.00(-16.07%)
Jul 26, 2016 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jul 25, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Jul 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+11.54%)
Jul 20, 2016 0.0260 0.0260 0.0260 0.0260 85,000 -0.00(-7.14%)
Jul 19, 2016 0.0160 0.0300 0.0160 0.0280 72,000 +0.00(+7.69%)
Jul 18, 2016 0.0284 0.0300 0.0260 0.0260 96,000 -0.01(-16.13%)
Jul 14, 2016 0.0310 0.0310 0.0310 0 +0.00(+2.28%)
Jul 13, 2016 0.0241 0.0340 0.0241 0.0303 13,000 -0.00(-8.15%)
Jul 12, 2016 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-2.94%)
Jul 08, 2016 0.0340 0.0340 0.0340 0 +0.00(+8.90%)
Jul 01, 2016 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Jun 29, 2016 0.0312 0.0312 0.0312 0 -0.00(-1.45%)
Jun 27, 2016 0.0317 0.0317 0.0317 0 -0.00(-4.00%)
Jun 23, 2016 0.0330 0.0330 0.0330 0 +0.00(+15.79%)
Jun 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.35%)
Jun 20, 2016 0.0280 0.0284 0.0250 0.0284 59,539 +0.00(+0.14%)
Jun 17, 2016 0.0284 0.0284 0.0284 0.0284 3,000 +0.00(+13.44%)
Jun 16, 2016 0.0310 0.0310 0.0250 0.0250 69,943 -0.01(-20.43%)
Jun 14, 2016 0.0314 0.0314 0.0314 0 +0.00(+8.27%)
Jun 13, 2016 0.0251 0.0300 0.0251 0.0290 159,300 -0.00(-2.68%)
Jun 10, 2016 0.0251 0.0310 0.0251 0.0298 10,675 -0.00(-3.81%)
Jun 09, 2016 0.0300 0.0310 0.0290 0.0310 70,000 +0.00(+0.00%)
Jun 07, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.89%)
Jun 03, 2016 0.0298 0.0298 0.0298 0 -0.00(-3.74%)
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.