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, 2018 0.0438 0.0438 0.0438 0 +0.00(+0.92%)
Aug 30, 2018 0.0400 0.0434 0.0400 0.0434 110,250 -0.00(-1.36%)
Aug 29, 2018 0.0392 0.0445 0.0374 0.0440 321,885 +0.00(+0.23%)
Aug 28, 2018 0.0360 0.0444 0.0360 0.0439 169,537 +0.00(+4.52%)
Aug 27, 2018 0.0303 0.0420 0.0303 0.0420 8,000 +0.00(+5.00%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+2.56%)
Aug 22, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Aug 21, 2018 0.0380 0.0410 0.0380 0.0400 103,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0400 0.0306 0.0400 191,153 +0.00(+2.56%)
Aug 17, 2018 0.0343 0.0400 0.0342 0.0390 84,000 +0.00(+11.75%)
Aug 16, 2018 0.0349 0.0349 0.0349 0.0349 14,000 -0.00(-5.68%)
Aug 14, 2018 0.0370 0.0370 0.0370 0 -0.01(-11.90%)
Aug 13, 2018 0.0420 0.0420 0.0420 0.0420 3,000 -0.00(-2.33%)
Aug 10, 2018 0.0430 0.0430 0.0430 0.0430 1,500 +0.00(+5.91%)
Aug 09, 2018 0.0398 0.0406 0.0398 0.0406 29,161 -0.00(-3.33%)
Aug 08, 2018 0.0398 0.0420 0.0398 0.0420 163,999 +0.00(+2.44%)
Aug 07, 2018 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-0.49%)
Aug 06, 2018 0.0418 0.0426 0.0360 0.0412 279,700 +0.00(+7.01%)
Aug 03, 2018 0.0450 0.0450 0.0356 0.0385 127,500 -0.01(-14.44%)
Aug 02, 2018 0.0441 0.0456 0.0441 0.0450 297,272 +0.01(+15.38%)
Aug 01, 2018 0.0357 0.0390 0.0357 0.0390 42,000 +0.00(+1.04%)
Jul 31, 2018 0.0407 0.0407 0.0386 0.0386 15,100 +0.00(+0.00%)
Jul 30, 2018 0.0430 0.0430 0.0352 0.0386 43,000 -0.00(-2.03%)
Jul 27, 2018 0.0351 0.0410 0.0351 0.0394 499,300 +0.00(+0.97%)
Jul 26, 2018 0.0400 0.0410 0.0380 0.0390 57,026 +0.00(+2.68%)
Jul 25, 2018 0.0380 0.0380 0.0380 0.0380 30,000 -0.00(-5.00%)
Jul 24, 2018 0.0410 0.0410 0.0375 0.0400 73,709 -0.00(-2.44%)
Jul 23, 2018 0.0410 0.0410 0.0410 0.0410 7,500 +0.00(+0.00%)
Jul 20, 2018 0.0410 0.0410 0.0410 0.0410 7,755 +0.00(+1.56%)
Jul 19, 2018 0.0404 0.0404 0.0404 0.0404 2,320 -0.00(-3.88%)
Jul 18, 2018 0.0400 0.0420 0.0376 0.0420 167,373 -0.00(-2.33%)
Jul 17, 2018 0.0400 0.0430 0.0400 0.0430 65,200 +0.01(+14.67%)
Jul 16, 2018 0.0330 0.0375 0.0303 0.0375 837,646 +0.00(+6.84%)
Jul 13, 2018 0.0400 0.0400 0.0351 0.0351 88,300 -0.00(-12.25%)
Jul 12, 2018 0.0400 0.0400 0.0380 0.0400 85,600 +0.00(+0.00%)
Jul 11, 2018 0.0429 0.0448 0.0385 0.0400 412,648 +0.00(+2.56%)
Jul 10, 2018 0.0380 0.0449 0.0380 0.0390 452,720 -0.00(-2.50%)
Jul 09, 2018 0.0303 0.0303 0.0303 0.0400 312,166 +0.01(+33.33%)
Jul 06, 2018 0.0450 0.0450 0.0300 0.0300 43,367 -0.01(-33.04%)
Jul 03, 2018 0.0448 0.0448 0.0448 0 +0.01(+15.79%)
Jul 02, 2018 0.0374 0.0387 0.0374 0.0387 50,000 -0.01(-13.64%)
Jun 29, 2018 0.0400 0.0448 0.0351 0.0448 170,389 +0.00(+12.17%)
Jun 28, 2018 0.0367 0.0399 0.0359 0.0399 130,600 +0.00(+7.95%)
Jun 27, 2018 0.0400 0.0400 0.0367 0.0370 407,153 -0.01(-17.41%)
Jun 26, 2018 0.0379 0.0448 0.0378 0.0448 150,723 +0.01(+17.25%)
Jun 25, 2018 0.0435 0.0435 0.0365 0.0382 24,229 +0.00(+5.26%)
Jun 22, 2018 0.0447 0.0447 0.0363 0.0363 69,886 -0.00(-9.48%)
Jun 21, 2018 0.0441 0.0449 0.0373 0.0401 106,527 +0.00(+0.25%)
Jun 20, 2018 0.0370 0.0400 0.0370 0.0400 102,765 +0.00(+8.11%)
Jun 19, 2018 0.0335 0.0370 0.0331 0.0370 201,582 +0.00(+1.65%)
Jun 18, 2018 0.0330 0.0364 0.0330 0.0364 44,000 +0.00(+9.54%)
Jun 15, 2018 0.0390 0.0390 0.0326 0.0332 204,740 -0.01(-15.64%)
Jun 14, 2018 0.0393 0.0394 0.0312 0.0394 222,314 +0.00(+12.54%)
Jun 13, 2018 0.0300 0.0350 0.0300 0.0350 212,455 +0.01(+19.86%)
Jun 12, 2018 0.0335 0.0335 0.0291 0.0292 63,954 -0.00(-11.89%)
Jun 11, 2018 0.0294 0.0369 0.0290 0.0331 254,900 +0.00(+16.28%)
Jun 08, 2018 0.0285 0.0286 0.0285 0.0285 8,570 +0.00(+0.00%)
Jun 07, 2018 0.0287 0.0319 0.0284 0.0285 154,241 +0.00(+0.00%)
Jun 06, 2018 0.0335 0.0340 0.0285 0.0285 107,666 +0.00(+0.35%)
Jun 05, 2018 0.0369 0.0369 0.0261 0.0284 346,200 -0.00(-8.39%)
Jun 04, 2018 0.0293 0.0310 0.0261 0.0310 368,950 +0.00(+10.32%)
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.