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 30, 2021 0.1185 0.1185 0.0965 0.1045 211,712 -0.01(-5.00%)
Nov 29, 2021 0.1072 0.1101 0.1031 0.1100 693,128 -0.00(-2.57%)
Nov 26, 2021 0.1130 0.1130 0.1050 0.1129 2,105 +0.00(+1.71%)
Nov 24, 2021 0.1190 0.1190 0.1030 0.1110 109,913 -0.01(-6.33%)
Nov 23, 2021 0.1180 0.1188 0.1083 0.1185 113,435 +0.00(+1.46%)
Nov 22, 2021 0.1125 0.1180 0.1125 0.1168 23,368 -0.00(-1.85%)
Nov 19, 2021 0.1070 0.1190 0.1027 0.1190 381,453 +0.01(+11.21%)
Nov 18, 2021 0.1150 0.1095 0.1025 0.1070 433,917 -0.01(-6.96%)
Nov 17, 2021 0.1150 0.1150 0.1125 0.1150 22,025 +0.00(+0.88%)
Nov 16, 2021 0.1106 0.1149 0.1101 0.1140 210,503 +0.00(+3.07%)
Nov 15, 2021 0.1088 0.1111 0.1088 0.1106 372,465 +0.00(+1.75%)
Nov 12, 2021 0.1014 0.1087 0.1014 0.1087 164,520 +0.00(+0.00%)
Nov 11, 2021 0.1060 0.1087 0.1058 0.1087 38,736 -0.00(-0.55%)
Nov 10, 2021 0.1095 0.1093 36,357 +0.01(+5.40%)
Nov 09, 2021 0.1100 0.1100 0.1010 0.1037 611,835 -0.01(-5.73%)
Nov 08, 2021 0.1150 0.1170 0.1093 0.1100 561,009 -0.01(-4.43%)
Nov 05, 2021 0.1076 0.1197 0.1076 0.1151 1,062,174 +0.00(+2.95%)
Nov 04, 2021 0.1100 0.1149 0.1066 0.1118 1,188,610 +0.00(+1.73%)
Nov 03, 2021 0.1059 0.1100 0.1020 0.1099 563,782 +0.00(+3.68%)
Nov 02, 2021 0.0995 0.1060 0.0995 0.1060 68,201 +0.00(+0.28%)
Nov 01, 2021 0.0990 0.1065 0.1065 0.1057 108,128 -0.00(-0.75%)
Oct 29, 2021 0.1040 0.1065 0.0960 0.1065 291,727 +0.00(+0.85%)
Oct 28, 2021 0.1050 0.1080 0.1010 0.1056 239,550 +0.00(+3.02%)
Oct 27, 2021 0.0950 0.1030 0.0950 0.1025 362,779 +0.00(+1.49%)
Oct 26, 2021 0.0978 0.1010 1,062,610 +0.01(+12.22%)
Oct 25, 2021 0.0900 0.0920 0.0850 0.0900 405,480 -0.00(-2.17%)
Oct 22, 2021 0.0840 0.0980 0.0782 0.0920 784,120 +0.01(+10.84%)
Oct 21, 2021 0.0840 0.0840 0.0800 0.0830 422,207 +0.00(+1.22%)
Oct 20, 2021 0.0840 0.0859 0.0780 0.0820 922,051 +0.00(+3.80%)
Oct 19, 2021 0.0751 0.0790 0.0732 0.0790 657,524 -0.00(-1.25%)
Oct 18, 2021 0.0680 0.0840 0.0671 0.0800 564,471 +0.01(+6.67%)
Oct 15, 2021 0.0709 0.0760 0.0700 0.0750 343,090 +0.00(+7.14%)
Oct 14, 2021 0.0670 0.0719 0.0660 0.0700 357,744 -0.00(-1.41%)
Oct 13, 2021 0.0670 0.0750 0.0670 0.0710 1,202,413 +0.00(+4.41%)
Oct 12, 2021 0.0750 0.0750 0.0680 0.0680 765,867 -0.01(-9.21%)
Oct 11, 2021 0.0800 0.0800 0.0690 0.0749 1,548,014 -0.01(-6.38%)
Oct 08, 2021 0.0748 0.0800 0.0691 0.0800 2,146,529 +0.00(+0.13%)
Oct 07, 2021 0.0706 0.0799 0.0643 0.0799 1,739,772 +0.01(+13.17%)
Oct 06, 2021 0.0750 0.0750 0.0706 0.0706 56,888 -0.00(-5.87%)
Oct 05, 2021 0.0750 0.0850 0.0740 0.0750 387,712 +0.00(+0.00%)
Oct 04, 2021 0.0630 0.0782 0.0600 0.0750 460,666 +0.01(+15.38%)
Oct 01, 2021 0.0635 0.0772 0.0600 0.0650 2,047,865 +0.00(+4.00%)
Sep 30, 2021 0.0859 0.0859 0.0625 0.0625 1,159,283 -0.02(-23.78%)
Sep 29, 2021 0.0874 0.0874 0.0800 0.0820 162,892 -0.01(-6.18%)
Sep 28, 2021 0.0880 0.0880 0.0820 0.0874 63,592 +0.00(+0.46%)
Sep 27, 2021 0.0884 0.0900 0.0800 0.0870 127,907 -0.00(-3.33%)
Sep 24, 2021 0.0933 0.0933 0.0883 0.0900 95,772 -0.00(-3.54%)
Sep 23, 2021 0.0900 0.0935 0.0880 0.0933 224,153 +0.00(+0.97%)
Sep 22, 2021 0.0900 0.0924 0.0875 0.0924 177,710 +0.00(+2.67%)
Sep 21, 2021 0.0911 0.0940 0.0851 0.0900 233,793 -0.00(-4.26%)
Sep 20, 2021 0.0900 0.0960 0.0900 0.0940 1,146,291 +0.01(+7.80%)
Sep 17, 2021 0.0975 0.0975 0.0800 0.0872 126,659 -0.01(-8.40%)
Sep 16, 2021 0.0834 0.0970 0.0834 0.0952 214,513 +0.01(+5.78%)
Sep 15, 2021 0.0725 0.0980 0.0725 0.0900 181,316 +0.01(+15.53%)
Sep 14, 2021 0.0790 0.0800 0.0720 0.0779 1,150,065 -0.00(-1.39%)
Sep 13, 2021 0.0727 0.0790 0.0700 0.0790 214,888 +0.00(+5.33%)
Sep 10, 2021 0.1020 0.1020 0.0666 0.0750 2,772,248 -0.01(-9.09%)
Sep 09, 2021 0.0891 0.0891 0.0795 0.0825 1,905,938 -0.01(-7.30%)
Sep 08, 2021 0.0998 0.1000 0.0870 0.0890 2,223,419 -0.01(-6.32%)
Sep 07, 2021 0.0945 0.1100 0.0945 0.0950 1,076,645 -0.01(-13.56%)
Sep 03, 2021 0.0885 0.1099 0.0885 0.1099 1,489,675 +0.02(+22.11%)
Sep 02, 2021 0.0990 0.0990 0.0896 0.0900 187,942 +0.00(+0.00%)
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.