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 (%)
Nov 28, 2014 0.0651 0.0749 0.0651 0.0744 24,200 -0.00(-0.80%)
Nov 26, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 25, 2014 0.0651 0.0749 0.0651 0.0700 37,975 -0.01(-11.95%)
Nov 24, 2014 0.0699 0.0795 0.0641 0.0795 54,600 +0.01(+13.57%)
Nov 21, 2014 0.0800 0.0800 0.0700 0.0700 54,400 -0.01(-12.50%)
Nov 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 18, 2014 0.0710 0.0800 0.0710 0.0800 55,000 +0.01(+12.99%)
Nov 17, 2014 0.0700 0.0710 0.0690 0.0708 549,155 -0.00(-6.23%)
Nov 14, 2014 0.0750 0.0755 0.0701 0.0755 73,000 -0.00(-4.43%)
Nov 13, 2014 0.0710 0.0790 0.0710 0.0790 4,225 +0.01(+8.22%)
Nov 11, 2014 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Nov 10, 2014 0.0700 0.0700 0.0680 0.0700 49,547 -0.00(-4.11%)
Nov 06, 2014 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Nov 05, 2014 0.0700 0.0704 0.0700 0.0700 15,300 +0.00(+0.00%)
Nov 04, 2014 0.0730 0.0730 0.0700 0.0700 75,934 +0.00(+0.00%)
Nov 03, 2014 0.0700 0.0703 0.0700 0.0700 16,297 -0.00(-6.54%)
Oct 31, 2014 0.0710 0.0749 0.0700 0.0749 31,948 +0.02(+26.95%)
Oct 30, 2014 0.0749 0.0749 0.0590 0.0590 27,500 -0.00(-1.67%)
Oct 29, 2014 0.0550 0.0600 0.0550 0.0600 23,400 -0.01(-9.09%)
Oct 28, 2014 0.0610 0.0660 0.0610 0.0660 24,580 +0.00(+6.45%)
Oct 27, 2014 0.0649 0.0649 0.0620 0.0620 16,825 -0.00(-4.47%)
Oct 24, 2014 0.0649 0.0649 0.0649 0.0649 1,800 +0.00(+0.62%)
Oct 23, 2014 0.0641 0.0645 0.0641 0.0645 8,000 +0.01(+15.18%)
Oct 21, 2014 0.0560 0.0560 0.0560 75 -0.00(-6.67%)
Oct 20, 2014 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-13.92%)
Oct 17, 2014 0.0669 0.0698 0.0669 0.0697 12,675 +0.00(+7.23%)
Oct 15, 2014 0.0650 0.0699 0.0650 0.0650 360,500 +0.00(+0.00%)
Oct 14, 2014 0.0654 0.0654 0.0650 0.0650 20,000 -0.01(-7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+5.11%)
Oct 09, 2014 0.0650 0.0680 0.0650 0.0666 24,800 +0.00(+0.45%)
Oct 08, 2014 0.0663 0.0663 0.0663 0.0663 1,400 +0.01(+10.50%)
Oct 07, 2014 0.0650 0.0650 0.0533 0.0600 184,250 -0.01(-14.16%)
Oct 06, 2014 0.0651 0.0699 0.0651 0.0699 45,000 -0.00(-0.14%)
Oct 03, 2014 0.0540 0.0749 0.0540 0.0700 196,340 +0.01(+7.69%)
Oct 02, 2014 0.0700 0.0730 0.0650 0.0650 217,300 -0.01(-16.34%)
Oct 01, 2014 0.0750 0.0777 0.0750 0.0777 18,350 +0.00(+0.52%)
Sep 30, 2014 0.0773 0.0773 0.0773 0.0773 5,000 +0.00(+3.07%)
Sep 29, 2014 0.0750 0.0750 0.0750 0.0750 21,800 -0.01(-16.01%)
Sep 26, 2014 0.0893 0.0893 0.0893 0.0893 200 +0.01(+13.18%)
Sep 25, 2014 0.0780 0.0789 0.0756 0.0789 45,000 +0.00(+1.15%)
Sep 24, 2014 0.0819 0.0819 0.0780 0.0780 118,700 -0.01(-11.26%)
Sep 23, 2014 0.0796 0.0879 0.0796 0.0879 49,862 +0.01(+9.88%)
Sep 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.76%)
Sep 18, 2014 0.0794 0.0794 0.0794 0.0794 1,000 -0.00(-5.81%)
Sep 17, 2014 0.0751 0.0843 0.0751 0.0843 10,325 +0.00(+5.51%)
Sep 15, 2014 0.0799 0.0799 0.0799 0 -0.01(-6.00%)
Sep 12, 2014 0.0900 0.0900 0.0850 0.0850 313,517 -0.01(-9.48%)
Sep 11, 2014 0.0980 0.1180 0.0900 0.0939 402,850 -0.00(-1.16%)
Sep 10, 2014 0.0840 0.1000 0.0801 0.0950 244,353 +0.01(+13.10%)
Sep 09, 2014 0.0751 0.0840 0.0750 0.0840 223,500 +0.01(+18.31%)
Sep 08, 2014 0.0800 0.0836 0.0701 0.0710 295,100 -0.01(-15.27%)
Sep 05, 2014 0.0800 0.0800 0.0800 0.0838 27,000 +0.00(+4.75%)
Sep 04, 2014 0.0800 0.0800 0.0800 72,444 +0.00(+0.00%)
Sep 03, 2014 0.0850 0.0857 0.0800 0.0800 282,330 -0.01(-5.88%)
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.