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

Cavitation Technologies Inc (OP: CVAT )

0.0128 +0.0009 (+7.56%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Feb 28, 2023 0.0161 0.0161 0.0160 0.0161 111,160 +0.00(+0.62%)
Feb 27, 2023 0.0158 0.0160 0.0158 0.0160 32,500 +0.00(+0.00%)
Feb 24, 2023 0.0161 0.0161 0.0160 0.0160 121,230 -0.00(-3.03%)
Feb 23, 2023 0.0165 0.0165 0.0165 0.0165 600 +0.00(+0.00%)
Feb 22, 2023 0.0165 0.0165 0.0165 0.0165 4,000 -0.00(-2.94%)
Feb 21, 2023 0.0175 0.0190 0.0170 0.0170 90,100 -0.00(-2.86%)
Feb 17, 2023 0.0190 0.0190 0.0175 0.0175 55,000 +0.00(+0.00%)
Feb 16, 2023 0.0208 0.0208 0.0175 0.0175 77,710 +0.00(+2.94%)
Feb 15, 2023 0.0150 0.0210 0.0150 0.0170 144,000 +0.00(+0.00%)
Feb 14, 2023 0.0170 0.0170 0.0130 0.0170 142,800 +0.00(+0.00%)
Feb 13, 2023 0.0150 0.0170 0.0126 0.0170 29,900 +0.00(+13.33%)
Feb 10, 2023 0.0170 0.0170 0.0150 0.0150 11,100 -0.00(-11.76%)
Feb 09, 2023 0.0170 0.0180 0.0161 0.0170 38,100 -0.00(-5.56%)
Feb 08, 2023 0.0210 0.0210 0.0170 0.0180 15,704 -0.00(-10.00%)
Feb 07, 2023 0.0200 0.0200 0.0200 0.0200 3,138 +0.00(+5.26%)
Feb 06, 2023 0.0190 0.0190 0.0185 0.0190 21,204 -0.00(-4.52%)
Feb 03, 2023 0.0190 0.0220 0.0181 0.0199 39,977 -0.00(-0.50%)
Feb 02, 2023 0.0200 0.0200 0.0170 0.0200 95,298 +0.00(+0.00%)
Feb 01, 2023 0.0210 0.0210 0.0161 0.0200 414,260 +0.00(+11.11%)
Jan 31, 2023 0.0235 0.0235 0.0162 0.0180 399,550 +0.00(+0.00%)
Jan 30, 2023 0.0181 0.0181 0.0167 0.0180 155,292 -0.01(-23.40%)
Jan 27, 2023 0.0245 0.0245 0.0230 0.0235 27,800 +0.00(+17.50%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0225 0.0168 0.0200 306,858 -0.00(-13.04%)
Jan 24, 2023 0.0224 0.0230 0.0224 0.0230 300 +0.00(+8.49%)
Jan 23, 2023 0.0172 0.0212 0.0172 0.0212 27,201 +0.00(+0.00%)
Jan 20, 2023 0.0199 0.0220 0.0199 0.0212 130,500 +0.00(+6.53%)
Jan 19, 2023 0.0190 0.0199 0.0177 0.0199 55,100 -0.00(-0.50%)
Jan 18, 2023 0.0193 0.0200 0.0193 0.0200 40,100 +0.00(+0.00%)
Jan 17, 2023 0.0201 0.0224 0.0193 0.0200 71,495 -0.00(-10.71%)
Jan 13, 2023 0.0195 0.0224 0.0195 0.0224 86,477 +0.00(+14.87%)
Jan 12, 2023 0.0190 0.0195 0.0190 0.0195 50,750 -0.00(-7.14%)
Jan 11, 2023 0.0200 0.0210 0.0177 0.0210 13,340 +0.00(+5.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Jan 09, 2023 0.0185 0.0200 0.0185 0.0200 18,100 +0.00(+0.00%)
Jan 06, 2023 0.0205 0.0213 0.0190 0.0200 94,000 -0.00(-9.09%)
Jan 05, 2023 0.0206 0.0220 0.0206 0.0220 19,200 -0.00(-4.35%)
Jan 04, 2023 0.0223 0.0250 0.0172 0.0230 167,700 -0.00(-8.00%)
Jan 03, 2023 0.0249 0.0250 0.0225 0.0250 395,320 +0.00(+0.40%)
Dec 30, 2022 0.0200 0.0249 0.0200 0.0249 142,894 +0.00(+8.73%)
Dec 29, 2022 0.0151 0.0258 0.0151 0.0229 1,770,792 +0.00(+21.16%)
Dec 28, 2022 0.0152 0.0189 0.0150 0.0189 1,111,418 +0.00(+24.34%)
Dec 27, 2022 0.0199 0.0199 0.0152 0.0152 490,004 -0.00(-10.59%)
Dec 23, 2022 0.0111 0.0200 0.0111 0.0170 791,299 +0.00(+6.25%)
Dec 22, 2022 0.0151 0.0199 0.0151 0.0160 627,717 -0.00(-18.37%)
Dec 21, 2022 0.0199 0.0199 0.0175 0.0196 55,455 -0.00(-1.51%)
Dec 20, 2022 0.0165 0.0200 0.0151 0.0199 559,249 +0.00(+18.45%)
Dec 19, 2022 0.0180 0.0200 0.0168 0.0168 213,815 -0.00(-11.58%)
Dec 16, 2022 0.0188 0.0200 0.0185 0.0190 175,100 -0.00(-2.56%)
Dec 15, 2022 0.0181 0.0200 0.0180 0.0195 175,500 -0.00(-2.50%)
Dec 14, 2022 0.0205 0.0223 0.0185 0.0200 168,300 -0.00(-4.76%)
Dec 13, 2022 0.0247 0.0249 0.0193 0.0210 289,479 -0.00(-4.55%)
Dec 12, 2022 0.0250 0.0250 0.0216 0.0220 168,400 -0.01(-18.82%)
Dec 09, 2022 0.0299 0.0299 0.0271 0.0271 20,100 -0.00(-9.36%)
Dec 08, 2022 0.0299 0.0299 0.0233 0.0299 95,100 -0.00(-0.33%)
Dec 07, 2022 0.0284 0.0300 0.0191 0.0300 110,670 +0.01(+57.07%)
Dec 06, 2022 0.0271 0.0295 0.0180 0.0191 639,500 -0.01(-32.51%)
Dec 05, 2022 0.0230 0.0300 0.0191 0.0283 954,210 +0.00(+9.69%)
Dec 02, 2022 0.0240 0.0274 0.0230 0.0258 280,463 -0.00(-12.54%)
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.