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 (%)
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%)
Jun 01, 2018 0.0330 0.0367 0.0281 0.0281 569,811 -0.01(-26.25%)
May 31, 2018 0.0490 0.0490 0.0381 0.0381 3,115 +0.00(+8.86%)
May 30, 2018 0.0376 0.0399 0.0350 0.0350 161,576 -0.00(-12.50%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 65,924 +0.00(+6.67%)
May 25, 2018 0.0375 0.0375 0.0375 0 -0.00(-7.98%)
May 24, 2018 0.0439 0.0439 0.0375 0.0408 52,000 -0.00(-5.01%)
May 23, 2018 0.0473 0.0473 0.0350 0.0429 332,144 +0.00(+4.13%)
May 22, 2018 0.0530 0.0550 0.0411 0.0412 135,369 -0.01(-14.18%)
May 21, 2018 0.0320 0.0490 0.0320 0.0480 1,300,738 +0.01(+39.36%)
May 18, 2018 0.0475 0.0540 0.0310 0.0345 634,105 -0.02(-31.10%)
May 17, 2018 0.0470 0.0500 0.0470 0.0500 89,128 +0.01(+11.11%)
May 16, 2018 0.0580 0.0580 0.0450 0.0450 373,970 -0.01(-11.07%)
May 15, 2018 0.0479 0.0660 0.0450 0.0506 953,880 +0.00(+5.42%)
May 14, 2018 0.0560 0.0560 0.0480 0.0480 124,628 -0.00(-2.04%)
May 11, 2018 0.0490 0.0490 0.0310 0.0490 340,874 +0.01(+22.50%)
May 10, 2018 0.0446 0.0460 0.0400 0.0400 204,491 -0.00(-9.71%)
May 09, 2018 0.0380 0.0450 0.0355 0.0443 456,856 +0.01(+16.58%)
May 08, 2018 0.0420 0.0433 0.0359 0.0380 487,815 -0.00(-6.17%)
May 07, 2018 0.0380 0.0426 0.0350 0.0405 281,037 +0.00(+12.50%)
May 04, 2018 0.0360 0.0360 0.0360 0.0360 118,999 +0.00(+5.26%)
May 03, 2018 0.0355 0.0380 0.0281 0.0342 755,256 -0.00(-3.66%)
May 02, 2018 0.0320 0.0355 0.0282 0.0355 115,205 +0.00(+0.57%)
Apr 30, 2018 0.0353 0.0353 0.0353 0 +0.00(+11.36%)
Apr 27, 2018 0.0351 0.0353 0.0317 0.0317 36,500 -0.00(-10.20%)
Apr 26, 2018 0.0353 0.0353 0.0353 0.0353 367 +0.00(+6.97%)
Apr 25, 2018 0.0355 0.0355 0.0291 0.0330 42,028 +0.00(+0.18%)
Apr 24, 2018 0.0355 0.0355 0.0329 0.0329 5,000 -0.00(-5.83%)
Apr 23, 2018 0.0350 0.0355 0.0326 0.0350 105,700 +0.01(+18.18%)
Apr 20, 2018 0.0300 0.0355 0.0281 0.0296 256,000 -0.00(-7.79%)
Apr 19, 2018 0.0321 0.0325 0.0321 0.0321 22,000 -0.00(-5.98%)
Apr 18, 2018 0.0344 0.0355 0.0338 0.0341 87,000 +0.00(+0.41%)
Apr 17, 2018 0.0340 0.0340 0.0340 0.0340 160,000 -0.00(-2.86%)
Apr 16, 2018 0.0281 0.0355 0.0281 0.0350 458,072 +0.00(+3.55%)
Apr 13, 2018 0.0350 0.0350 0.0338 0.0338 20,200 +0.00(+2.42%)
Apr 12, 2018 0.0311 0.0330 0.0311 0.0330 110,328 -0.00(-1.20%)
Apr 11, 2018 0.0355 0.0355 0.0332 0.0334 67,250 -0.00(-5.92%)
Apr 10, 2018 0.0360 0.0360 0.0355 0.0355 279,090 -0.00(-0.84%)
Apr 09, 2018 0.0350 0.0360 0.0311 0.0358 356,907 +0.00(+5.29%)
Apr 06, 2018 0.0330 0.0359 0.0328 0.0340 115,000 -0.00(-5.56%)
Apr 05, 2018 0.0315 0.0360 0.0315 0.0360 140,998 +0.00(+9.09%)
Apr 04, 2018 0.0325 0.0330 0.0311 0.0330 602,379 +0.00(+10.00%)
Apr 03, 2018 0.0310 0.0330 0.0300 0.0300 74,840 -0.00(-3.82%)
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.