Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavitation Technologies Inc (OP: CVAT )

0.0100 -0.0020 (-16.67%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 29, 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, 2015 0.0347 0.0350 0.0305 0.0310 172,729 -0.00(-6.63%)
Aug 28, 2015 0.0253 0.0340 0.0250 0.0332 396,200 +0.00(+1.47%)
Aug 27, 2015 0.0281 0.0339 0.0280 0.0327 90,278 +0.00(+7.28%)
Aug 26, 2015 0.0339 0.0339 0.0280 0.0305 140,000 -0.00(-1.61%)
Aug 24, 2015 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
Aug 21, 2015 0.0330 0.0370 0.0330 0.0330 78,400 +0.00(+0.00%)
Aug 20, 2015 0.0301 0.0369 0.0301 0.0330 58,000 -0.00(-10.57%)
Aug 18, 2015 0.0369 0.0369 0.0369 0 -0.00(-0.35%)
Aug 14, 2015 0.0370 0.0370 0.0370 0 +0.00(+0.08%)
Aug 12, 2015 0.0370 0.0370 0.0370 0 +0.01(+23.33%)
Aug 11, 2015 0.0275 0.0429 0.0275 0.0300 75,400 +0.01(+30.43%)
Aug 10, 2015 0.0430 0.0430 0.0230 0.0230 73,400 -0.02(-44.34%)
Aug 06, 2015 0.0413 0.0413 0.0413 0 +0.00(+7.72%)
Aug 05, 2015 0.0399 0.0399 0.0384 0.0384 6,000 -0.00(-4.10%)
Jul 31, 2015 0.0400 0.0400 0.0400 0 -0.00(-6.54%)
Jul 30, 2015 0.0314 0.0435 0.0250 0.0428 303,588 +0.01(+22.29%)
Jul 24, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 23, 2015 0.0281 0.0300 0.0221 0.0300 117,340 -0.00(-3.23%)
Jul 22, 2015 0.0341 0.0390 0.0310 0.0310 67,300 -0.01(-20.51%)
Jul 21, 2015 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Jul 17, 2015 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jul 16, 2015 0.0373 0.0390 0.0373 0.0390 240 +0.00(+0.00%)
Jul 15, 2015 0.0359 0.0390 0.0150 0.0390 599,000 +0.00(+0.00%)
Jul 13, 2015 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jul 10, 2015 0.0400 0.0400 0.0380 0.0380 10,000 +0.00(+0.00%)
Jul 09, 2015 0.0360 0.0400 0.0355 0.0380 35,500 +0.00(+8.26%)
Jul 08, 2015 0.0351 0.0351 0.0351 0.0351 7,556 -0.01(-22.00%)
Jul 07, 2015 0.0485 0.0485 0.0450 0 -0.00(-7.25%)
Jul 02, 2015 0.0485 0.0485 0.0485 0 -0.01(-11.78%)
Jun 30, 2015 0.0550 0.0550 0.0550 0 +0.01(+27.85%)
Jun 29, 2015 0.0430 0.0430 0.0430 0.0430 2,000 -0.00(-4.40%)
Jun 25, 2015 0.0450 0.0450 0.0450 0 +0.00(+4.41%)
Jun 24, 2015 0.0431 0.0438 0.0431 0.0431 32,000 -0.00(-4.22%)
Jun 23, 2015 0.0460 0.0460 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 22, 2015 0.0351 0.0500 0.0351 0.0450 12,123 +0.00(+0.00%)
Jun 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 17, 2015 0.0442 0.0450 0.0442 0.0450 55,000 +0.00(+0.00%)
Jun 16, 2015 0.0494 0.0494 0.0450 0.0450 13,500 -0.00(-8.91%)
Jun 15, 2015 0.0446 0.0494 0.0446 0.0494 39,000 +0.01(+13.56%)
Jun 12, 2015 0.0424 0.0435 0.0424 0.0435 20,000 -0.00(-3.33%)
Jun 11, 2015 0.0450 0.0450 0.0430 0.0450 30,000 -0.00(-8.24%)
Jun 10, 2015 0.0490 0.0490 0.0490 0.0490 3,075 +0.00(+5.46%)
Jun 09, 2015 0.0493 0.0500 0.0465 0.0465 48,056 -0.00(-7.00%)
Jun 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2015 0.0500 0.0500 0.0500 0.0500 900 +0.00(+6.52%)
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.