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 (%)
Jul 28, 2017 0.0383 0.0383 0.0383 0 +0.00(+3.62%)
Jul 27, 2017 0.0390 0.0390 0.0341 0.0370 98,600 -0.00(-6.09%)
Jul 26, 2017 0.0410 0.0410 0.0368 0.0394 133,544 +0.00(+1.29%)
Jul 25, 2017 0.0410 0.0410 0.0389 0.0389 339,608 -0.00(-5.26%)
Jul 24, 2017 0.0420 0.0420 0.0393 0.0411 330,652 -0.00(-3.39%)
Jul 21, 2017 0.0400 0.0429 0.0400 0.0425 166,440 +0.00(+2.16%)
Jul 20, 2017 0.0425 0.0430 0.0416 0.0416 354,000 +0.00(+0.00%)
Jul 19, 2017 0.0411 0.0425 0.0411 0.0416 542,100 +0.00(+1.46%)
Jul 18, 2017 0.0400 0.0411 0.0386 0.0410 163,800 +0.00(+2.50%)
Jul 17, 2017 0.0400 0.0411 0.0400 0.0400 392,500 +0.00(+0.00%)
Jul 14, 2017 0.0400 0.0400 0.0400 0.0400 215,311 +0.00(+0.00%)
Jul 13, 2017 0.0394 0.0400 0.0383 0.0400 204,500 +0.00(+1.88%)
Jul 12, 2017 0.0394 0.0394 0.0393 0.0393 2,000 +0.00(+1.92%)
Jul 11, 2017 0.0394 0.0394 0.0330 0.0385 57,500 -0.00(-0.47%)
Jul 10, 2017 0.0379 0.0394 0.0375 0.0387 145,000 -0.00(-3.25%)
Jul 07, 2017 0.0400 0.0400 0.0355 0.0400 200,365 +0.00(+0.00%)
Jul 06, 2017 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+9.59%)
Jul 05, 2017 0.0365 0.0365 0.0365 0.0365 50,000 -0.00(-3.44%)
Jul 03, 2017 0.0400 0.0400 0.0355 0.0378 229,900 +0.00(+6.18%)
Jun 30, 2017 0.0356 0.0356 0.0356 0.0356 300 -0.00(-10.78%)
Jun 29, 2017 0.0399 0.0399 0.0399 0.0399 50,000 +0.00(+2.05%)
Jun 28, 2017 0.0357 0.0400 0.0357 0.0391 90,500 -0.00(-2.25%)
Jun 27, 2017 0.0390 0.0400 0.0355 0.0400 92,900 +0.00(+2.56%)
Jun 26, 2017 0.0380 0.0400 0.0375 0.0390 144,550 +0.00(+6.85%)
Jun 23, 2017 0.0355 0.0398 0.0355 0.0365 127,600 -0.00(-8.29%)
Jun 22, 2017 0.0398 0.0398 0.0398 0.0398 300 -0.00(-0.50%)
Jun 21, 2017 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+0.00%)
Jun 20, 2017 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.10%)
Jun 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.94%)
Jun 15, 2017 0.0400 0.0400 0.0392 0.0392 20,000 -0.00(-0.76%)
Jun 13, 2017 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Jun 09, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2017 0.0399 0.0400 0.0399 0.0400 25,000 +0.00(+0.25%)
Jun 07, 2017 0.0369 0.0399 0.0363 0.0399 59,000 -0.00(-0.25%)
Jun 06, 2017 0.0362 0.0400 0.0362 0.0400 85,500 +0.00(+0.00%)
Jun 05, 2017 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+0.00%)
Jun 02, 2017 0.0380 0.0420 0.0380 0.0400 98,700 -0.00(-4.76%)
Jun 01, 2017 0.0419 0.0420 0.0392 0.0420 70,000 +0.00(+0.00%)
May 31, 2017 0.0400 0.0420 0.0400 0.0420 65,000 +0.00(+0.00%)
May 30, 2017 0.0410 0.0420 0.0395 0.0420 260,000 +0.00(+5.00%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 68,335 -0.00(-4.76%)
May 25, 2017 0.0425 0.0425 0.0376 0.0420 145,200 +0.00(+0.00%)
May 23, 2017 0.0420 0.0420 0.0420 0 -0.00(-1.18%)
May 22, 2017 0.0400 0.0425 0.0400 0.0425 121,799 +0.00(+6.25%)
May 19, 2017 0.0400 0.0425 0.0330 0.0400 165,000 -0.00(-5.88%)
May 18, 2017 0.0400 0.0423 0.0400 0.0425 110,815 +0.00(+0.00%)
May 17, 2017 0.0400 0.0425 0.0400 0.0425 56,200 +0.00(+1.19%)
May 16, 2017 0.0415 0.0425 0.0382 0.0420 276,514 +0.01(+20.00%)
May 15, 2017 0.0415 0.0415 0.0350 0.0350 351,468 -0.00(-12.50%)
May 12, 2017 0.0403 0.0405 0.0395 0.0400 67,700 +0.00(+0.00%)
May 11, 2017 0.0386 0.0400 0.0386 0.0400 179,650 +0.00(+1.83%)
May 09, 2017 0.0393 0.0393 0.0393 0 +0.00(+6.28%)
May 08, 2017 0.0352 0.0380 0.0352 0.0370 166,000 -0.00(-10.94%)
May 04, 2017 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
May 03, 2017 0.0415 0.0415 0.0415 0.0415 500 +0.00(+0.22%)
May 02, 2017 0.0380 0.0414 0.0380 0.0414 7,500 +0.00(+8.97%)
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.