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

Cavitation Technologies Inc (OP: CVAT )

0.0120 +0.0001 (+0.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 (%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 20,226 +0.00(+0.00%)
Oct 28, 2022 0.0299 0.0300 0.0261 0.0300 232,300 +0.00(+0.33%)
Oct 27, 2022 0.0293 0.0300 0.0221 0.0299 32,400 +0.00(+0.00%)
Oct 26, 2022 0.0271 0.0300 0.0271 0.0299 135,000 +0.00(+6.79%)
Oct 25, 2022 0.0260 0.0299 0.0251 0.0280 246,112 +0.00(+13.82%)
Oct 24, 2022 0.0251 0.0275 0.0246 0.0246 933,795 -0.01(-17.73%)
Oct 21, 2022 0.0299 0.0299 0.0299 0.0299 500 +0.00(+0.34%)
Oct 20, 2022 0.0299 0.0299 0.0246 0.0298 43,250 +0.00(+4.20%)
Oct 19, 2022 0.0270 0.0300 0.0250 0.0286 387,561 -0.00(-3.05%)
Oct 18, 2022 0.0294 0.0295 0.0249 0.0295 428,625 +0.00(+17.53%)
Oct 17, 2022 0.0240 0.0251 0.0202 0.0251 757,681 +0.00(+4.58%)
Oct 14, 2022 0.0282 0.0282 0.0200 0.0240 312,623 -0.00(-15.79%)
Oct 13, 2022 0.0304 0.0304 0.0280 0.0285 170,800 +0.00(+11.76%)
Oct 12, 2022 0.0299 0.0337 0.0234 0.0255 377,225 -0.00(-5.56%)
Oct 11, 2022 0.0270 0.0290 0.0260 0.0270 404,100 -0.00(-9.70%)
Oct 10, 2022 0.0356 0.0356 0.0242 0.0299 432,678 -0.01(-14.57%)
Oct 07, 2022 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+2.94%)
Oct 06, 2022 0.0355 0.0370 0.0340 0.0340 74,740 -0.00(-8.11%)
Oct 05, 2022 0.0370 0.0370 0.0370 0.0370 50,000 +0.00(+2.78%)
Oct 04, 2022 0.0345 0.0360 0.0345 0.0360 252,550 +0.00(+4.35%)
Oct 03, 2022 0.0345 0.0345 0.0345 0.0345 15,000 +0.00(+2.99%)
Sep 30, 2022 0.0350 0.0350 0.0335 0.0335 36,100 -0.00(-2.33%)
Sep 29, 2022 0.0355 0.0355 0.0342 0.0343 60,412 -0.00(-4.72%)
Sep 28, 2022 0.0355 0.0360 0.0355 0.0360 115,000 -0.00(-5.01%)
Sep 27, 2022 0.0379 0.0379 0.0379 0.0379 1,000 +0.00(+0.00%)
Sep 23, 2022 0.0379 0 -0.00(-4.05%)
Sep 22, 2022 0.0394 0.0395 0.0378 0.0395 54,300 -0.00(-1.25%)
Sep 21, 2022 0.0394 0.0400 0.0394 0.0400 800 +0.00(+0.00%)
Sep 20, 2022 0.0480 0.0480 0.0394 0.0400 179,797 -0.00(-4.76%)
Sep 19, 2022 0.0420 0.0498 0.0420 0.0420 79,412 -0.00(-10.06%)
Sep 16, 2022 0.0410 0.0467 0.0391 0.0467 30,700 -0.00(-0.43%)
Sep 15, 2022 0.0448 0.0480 0.0412 0.0469 197,385 +0.01(+14.39%)
Sep 14, 2022 0.0416 0.0416 0.0410 0.0410 55,000 +0.00(+0.00%)
Sep 13, 2022 0.0410 0.0455 0.0410 0.0410 32,903 -0.00(-8.89%)
Sep 12, 2022 0.0412 0.0489 0.0410 0.0450 29,675 +0.00(+9.76%)
Sep 09, 2022 0.0500 0.0500 0.0410 0.0410 22,065 -0.01(-18.00%)
Sep 07, 2022 0.0500 0 +0.00(+8.70%)
Sep 06, 2022 0.0380 0.0525 0.0350 0.0460 882,147 +0.01(+21.05%)
Sep 02, 2022 0.0350 0.0380 0.0276 0.0380 105,050 +0.00(+2.70%)
Sep 01, 2022 0.0400 0.0400 0.0346 0.0370 68,340 -0.00(-7.27%)
Aug 31, 2022 0.0455 0.0455 0.0399 0.0399 36,501 -0.01(-11.53%)
Aug 30, 2022 0.0448 0.0451 0.0395 0.0451 68,985 +0.00(+0.67%)
Aug 29, 2022 0.0395 0.0465 0.0395 0.0448 69,650 +0.00(+12.56%)
Aug 26, 2022 0.0420 0.0480 0.0398 0.0398 113,700 -0.00(-2.93%)
Aug 25, 2022 0.0420 0.0478 0.0410 0.0410 73,899 -0.00(-10.48%)
Aug 24, 2022 0.0377 0.0478 0.0377 0.0458 177,200 -0.00(-2.14%)
Aug 23, 2022 0.0440 0.0468 0.0392 0.0468 404,218 -0.00(-3.51%)
Aug 22, 2022 0.0475 0.0485 0.0475 0.0485 62,100 +0.00(+2.11%)
Aug 19, 2022 0.0450 0.0475 0.0450 0.0475 47,359 +0.00(+0.00%)
Aug 18, 2022 0.0470 0.0475 0.0441 0.0475 60,451 -0.00(-2.06%)
Aug 17, 2022 0.0477 0.0500 0.0475 0.0485 109,950 +0.00(+2.11%)
Aug 16, 2022 0.0500 0.0500 0.0475 0.0475 11,295 +0.00(+1.06%)
Aug 15, 2022 0.0451 0.0500 0.0436 0.0470 155,290 -0.00(-6.00%)
Aug 12, 2022 0.0420 0.0500 0.0420 0.0500 18,646 -0.00(-2.91%)
Aug 11, 2022 0.0480 0.0518 0.0480 0.0515 442,557 +0.00(+7.29%)
Aug 10, 2022 0.0425 0.0480 0.0425 0.0480 42,177 +0.00(+10.09%)
Aug 09, 2022 0.0402 0.0436 0.0398 0.0436 44,980 -0.00(-7.82%)
Aug 08, 2022 0.0441 0.0480 0.0371 0.0473 85,499 +0.00(+7.26%)
Aug 05, 2022 0.0480 0.0480 0.0441 0.0441 94,067 -0.00(-2.43%)
Aug 04, 2022 0.0402 0.0480 0.0402 0.0452 8,740 -0.00(-5.83%)
Aug 03, 2022 0.0480 0.0480 0.0479 0.0480 194,872 +0.00(+5.96%)
Aug 02, 2022 0.0453 0.0453 0.0453 0.0453 15,000 +0.00(+0.67%)
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.