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

Cavitation Technologies Inc (OP: CVAT )

0.0124 -0.0015 (-10.79%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 6, 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 (%)
Apr 30, 2024 0.0125 0.0125 0.0113 0.0123 193,170 -0.00(-5.38%)
Apr 29, 2024 0.0124 0.0130 0.0124 0.0130 43,437 +0.00(+5.69%)
Apr 25, 2024 0.0123 0 -0.00(-5.38%)
Apr 24, 2024 0.0130 0.0130 0.0125 0.0130 161,666 +0.00(+5.69%)
Apr 23, 2024 0.0119 0.0123 0.0119 0.0123 144,416 +0.00(+0.00%)
Apr 22, 2024 0.0123 0.0123 0.0123 0.0123 80,000 +0.00(+8.85%)
Apr 19, 2024 0.0120 0.0120 0.0113 0.0113 200,000 -0.00(-11.02%)
Apr 18, 2024 0.0123 0.0127 0.0123 0.0127 113,334 +0.00(+3.25%)
Apr 17, 2024 0.0123 0.0125 0.0123 0.0123 116,603 -0.00(-6.82%)
Apr 16, 2024 0.0135 0.0140 0.0125 0.0132 478,930 -0.00(-5.71%)
Apr 15, 2024 0.0140 0.0140 0.0140 0.0140 3,150 +0.00(+0.00%)
Apr 11, 2024 0.0140 0 +0.00(+3.70%)
Apr 10, 2024 0.0148 0.0148 0.0131 0.0135 36,000 -0.00(-15.63%)
Apr 08, 2024 0.0160 0 +0.00(+6.67%)
Apr 05, 2024 0.0160 0.0160 0.0140 0.0150 362,240 +0.00(+7.14%)
Apr 04, 2024 0.0148 0.0150 0.0136 0.0140 284,050 +0.00(+2.19%)
Apr 02, 2024 0.0137 0 -0.00(-3.52%)
Apr 01, 2024 0.0142 0.0160 0.0142 0.0142 4,350 -0.00(-5.33%)
Mar 28, 2024 0.0147 0.0155 0.0147 0.0150 166,514 +0.00(+0.00%)
Mar 27, 2024 0.0150 0.0156 0.0150 0.0150 75,209 +0.00(+0.00%)
Mar 26, 2024 0.0150 0.0157 0.0150 0.0150 143,581 +0.00(+0.00%)
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 212,000 +0.00(+0.00%)
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 21, 2024 0.0150 0.0169 0.0150 0.0150 50,200 +0.00(+0.00%)
Mar 19, 2024 0.0150 0 +0.00(+15.38%)
Mar 18, 2024 0.0130 0.0130 0.0130 0.0130 700 -0.00(-14.47%)
Mar 15, 2024 0.0140 0.0157 0.0140 0.0152 405,265 -0.00(-1.30%)
Mar 14, 2024 0.0130 0.0154 0.0128 0.0154 122,465 +0.00(+4.05%)
Mar 13, 2024 0.0146 0.0155 0.0146 0.0148 66,200 +0.00(+7.25%)
Mar 07, 2024 0.0138 0 -0.00(-3.50%)
Mar 06, 2024 0.0143 0.0143 0.0143 0.0143 195 +0.00(+5.15%)
Mar 05, 2024 0.0134 0.0136 0.0125 0.0136 148,752 +0.00(+8.80%)
Mar 04, 2024 0.0125 0.0125 0.0125 0.0125 90,000 +0.00(+1.63%)
Mar 01, 2024 0.0138 0.0150 0.0122 0.0123 538,750 -0.00(-12.14%)
Feb 29, 2024 0.0153 0.0160 0.0139 0.0140 860,250 -0.00(-14.63%)
Feb 28, 2024 0.0164 0.0164 0.0164 0.0164 10,000 +0.00(+0.00%)
Feb 27, 2024 0.0170 0.0170 0.0162 0.0164 354,500 -0.00(-5.75%)
Feb 26, 2024 0.0169 0.0174 0.0150 0.0174 425,178 +0.00(+16.00%)
Feb 23, 2024 0.0150 0.0154 0.0140 0.0150 551,360 -0.00(-11.24%)
Feb 22, 2024 0.0161 0.0169 0.0158 0.0169 30,000 +0.00(+12.67%)
Feb 21, 2024 0.0150 0.0169 0.0150 0.0150 193,074 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0168 0.0150 0.0150 100,600 -0.00(-5.06%)
Feb 16, 2024 0.0160 0.0160 0.0158 0.0158 7,300 -0.00(-5.95%)
Feb 15, 2024 0.0168 0.0168 0.0168 0.0168 148,236 -0.00(-1.18%)
Feb 14, 2024 0.0150 0.0174 0.0135 0.0170 488,475 +0.00(+13.33%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 12, 2024 0.0169 0.0169 0.0150 0.0150 11,346 -0.00(-9.09%)
Feb 07, 2024 0.0165 0 -0.00(-2.37%)
Feb 06, 2024 0.0169 0.0169 0.0160 0.0169 70,000 +0.00(+12.67%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 118,007 -0.00(-7.98%)
Feb 02, 2024 0.0168 0.0168 0.0160 0.0163 6,275 -0.00(-8.43%)
Jan 31, 2024 0.0178 0 +0.00(+4.71%)
Jan 30, 2024 0.0170 0.0170 0.0150 0.0170 205,200 +0.00(+0.00%)
Jan 29, 2024 0.0180 0.0180 0.0150 0.0170 73,327 +0.00(+0.59%)
Jan 26, 2024 0.0199 0.0199 0.0150 0.0169 104,000 -0.00(-3.43%)
Jan 24, 2024 0.0175 0 -0.00(-12.06%)
Jan 23, 2024 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+1.53%)
Jan 22, 2024 0.0172 0.0196 0.0172 0.0196 426,558 +0.00(+22.50%)
Jan 19, 2024 0.0164 0.0199 0.0158 0.0160 56,239 +0.00(+0.63%)
Jan 18, 2024 0.0179 0.0179 0.0159 0.0159 2,710 -0.00(-17.62%)
Jan 17, 2024 0.0193 0.0196 0.0150 0.0193 1,155,750 -0.00(-1.03%)
Jan 16, 2024 0.0158 0.0195 0.0150 0.0195 267,666 +0.00(+30.00%)
Jan 12, 2024 0.0170 0.0170 0.0150 0.0150 22,500 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0160 0.0150 0.0150 266,974 -0.00(-7.41%)
Jan 09, 2024 0.0175 0.0175 0.0113 0.0162 440,000 +0.00(+1.89%)
Jan 05, 2024 0.0159 0 -0.00(-2.45%)
Jan 04, 2024 0.0175 0.0175 0.0151 0.0163 64,807 -0.00(-6.86%)
Jan 03, 2024 0.0163 0.0175 0.0163 0.0175 47,500 +0.00(+0.00%)
Jan 02, 2024 0.0163 0.0175 0.0163 0.0175 10,500 +0.00(+7.36%)
Dec 29, 2023 0.0112 0.0167 0.0112 0.0163 396,501 +0.00(+5.84%)
Dec 28, 2023 0.0130 0.0159 0.0130 0.0154 373,123 +0.00(+10.00%)
Dec 27, 2023 0.0159 0.0159 0.0138 0.0140 288,275 +0.00(+0.00%)
Dec 26, 2023 0.0150 0.0150 0.0130 0.0140 6,381 -0.00(-11.95%)
Dec 22, 2023 0.0130 0.0159 0.0130 0.0159 29,325 +0.00(+16.06%)
Dec 21, 2023 0.0130 0.0159 0.0130 0.0137 292,624 +0.00(+3.01%)
Dec 20, 2023 0.0126 0.0133 0.0126 0.0133 229,726 +0.00(+10.83%)
Dec 19, 2023 0.0128 0.0128 0.0120 0.0120 110,700 -0.00(-2.44%)
Dec 18, 2023 0.0123 0.0123 0.0123 0.0123 69,900 -0.00(-0.81%)
Dec 14, 2023 0.0124 0 +0.00(+0.81%)
Dec 13, 2023 0.0123 0.0123 0.0123 0.0123 7,500 -0.00(-0.81%)
Dec 12, 2023 0.0128 0.0128 0.0120 0.0124 7,419,700 -0.00(-1.59%)
Dec 08, 2023 0.0126 0 +0.00(+0.80%)
Dec 07, 2023 0.0125 0.0125 0.0121 0.0125 231,777 +0.00(+4.17%)
Dec 06, 2023 0.0120 0.0120 0.0120 0.0120 65,916 +0.00(+0.00%)
Dec 05, 2023 0.0120 0.0120 0.0120 0.0120 1,600 -0.00(-5.51%)
Dec 04, 2023 0.0125 0.0130 0.0121 0.0127 67,092 +0.00(+4.10%)
Nov 30, 2023 0.0122 0 -0.00(-2.40%)
Nov 29, 2023 0.0130 0.0130 0.0125 0.0125 140,416 +0.00(+0.00%)
Nov 28, 2023 0.0130 0.0130 0.0123 0.0125 521,044 -0.00(-3.85%)
Nov 27, 2023 0.0140 0.0140 0.0130 0.0130 226,786 +0.00(+0.00%)
Nov 24, 2023 0.0140 0.0140 0.0125 0.0130 62,341 -0.00(-0.76%)
Nov 22, 2023 0.0131 0.0131 0.0131 0.0131 355 -0.00(-6.43%)
Nov 21, 2023 0.0136 0.0140 0.0136 0.0140 24,256 +0.00(+0.72%)
Nov 20, 2023 0.0130 0.0143 0.0130 0.0139 43,575 -0.00(-5.44%)
Nov 16, 2023 0.0147 0 +0.00(+18.55%)
Nov 15, 2023 0.0139 0.0139 0.0117 0.0124 375,438 +0.00(+2.48%)
Nov 13, 2023 0.0121 0 +0.00(+10.00%)
Nov 10, 2023 0.0140 0.0140 0.0110 0.0110 400,000 -0.00(-21.43%)
Nov 09, 2023 0.0155 0.0170 0.0140 0.0140 146,560 -0.00(-13.58%)
Nov 08, 2023 0.0151 0.0168 0.0151 0.0162 618,606 +0.00(+8.00%)
Nov 07, 2023 0.0151 0.0151 0.0150 0.0150 7,420,200 +0.00(+3.45%)
Nov 06, 2023 0.0147 0.0156 0.0145 0.0145 61,344 +0.00(+7.41%)
Nov 03, 2023 0.0135 0.0135 0.0135 0.0135 13,000 -0.00(-10.00%)
Nov 02, 2023 0.0159 0.0159 0.0150 0.0150 90,000 -0.00(-10.18%)
Nov 01, 2023 0.0148 0.0167 0.0148 0.0167 20,000 +0.00(+17.61%)
Oct 30, 2023 0.0142 0 +0.00(+0.00%)
Oct 27, 2023 0.0148 0.0148 0.0135 0.0142 20,602 -0.00(-3.40%)
Oct 25, 2023 0.0147 0 +0.00(+5.76%)
Oct 24, 2023 0.0135 0.0139 0.0111 0.0139 421,820 -0.00(-0.71%)
Oct 23, 2023 0.0140 0.0140 0.0125 0.0140 51,750 +0.00(+1.45%)
Oct 20, 2023 0.0135 0.0158 0.0113 0.0138 81,255 -0.00(-1.43%)
Oct 19, 2023 0.0155 0.0158 0.0135 0.0140 159,924 -0.00(-3.45%)
Oct 18, 2023 0.0151 0.0152 0.0145 0.0145 61,300 +0.00(+0.00%)
Oct 17, 2023 0.0146 0.0146 0.0135 0.0145 39,500 +0.00(+11.54%)
Oct 16, 2023 0.0135 0.0135 0.0130 0.0130 52,000 -0.00(-3.70%)
Oct 13, 2023 0.0148 0.0148 0.0135 0.0135 126,231 -0.00(-3.57%)
Oct 12, 2023 0.0139 0.0140 0.0113 0.0140 707,538 +0.00(+16.67%)
Oct 11, 2023 0.0135 0.0148 0.0120 0.0120 7,000 +0.00(+9.09%)
Oct 09, 2023 0.0110 0 -0.00(-29.94%)
Oct 05, 2023 0.0157 0 +0.00(+17.16%)
Oct 03, 2023 0.0134 0 -0.00(-2.19%)
Oct 02, 2023 0.0126 0.0137 0.0125 0.0137 331,295 +0.00(+2.24%)
Sep 29, 2023 0.0125 0.0134 0.0125 0.0134 43,705 +0.00(+7.20%)
Sep 28, 2023 0.0127 0.0132 0.0125 0.0125 170,000 -0.00(-3.85%)
Sep 26, 2023 0.0130 0 -0.00(-0.76%)
Sep 25, 2023 0.0142 0.0131 0.0131 0.0131 59,473 -0.00(-18.12%)
Sep 22, 2023 0.0140 0.0160 0.0140 0.0160 35,101 -0.00(-0.62%)
Sep 21, 2023 0.0161 0.0161 0.0141 0.0161 50,100 +0.00(+0.00%)
Sep 20, 2023 0.0143 0.0179 0.0143 0.0161 33,405 +0.00(+7.33%)
Sep 19, 2023 0.0147 0.0154 0.0131 0.0150 212,723 -0.00(-8.54%)
Sep 18, 2023 0.0170 0.0170 0.0160 0.0164 28,235 -0.00(-1.80%)
Sep 15, 2023 0.0179 0.0179 0.0167 0.0167 13,700 -0.00(-4.57%)
Sep 14, 2023 0.0175 0.0175 0.0175 0.0175 10,000 +0.00(+0.57%)
Sep 13, 2023 0.0174 0.0174 0.0174 0.0174 30,000 -0.00(-8.42%)
Sep 12, 2023 0.0159 0.0190 0.0125 0.0190 252,581 +0.00(+18.75%)
Sep 08, 2023 0.0160 0 +0.00(+3.23%)
Sep 07, 2023 0.0160 0.0183 0.0155 0.0155 137,016 -0.00(-15.76%)
Sep 06, 2023 0.0182 0.0184 0.0160 0.0184 124,874 +0.00(+1.10%)
Sep 05, 2023 0.0196 0.0196 0.0182 0.0182 37,170 -0.00(-1.09%)
Sep 01, 2023 0.0183 0.0190 0.0183 0.0184 187,000 +0.00(+26.90%)
Aug 31, 2023 0.0175 0.0175 0.0143 0.0145 146,602 -0.00(-17.14%)
Aug 30, 2023 0.0191 0.0191 0.0138 0.0175 374,500 -0.00(-10.71%)
Aug 29, 2023 0.0194 0.0221 0.0163 0.0196 100,000 -0.00(-1.51%)
Aug 28, 2023 0.0225 0.0246 0.0175 0.0199 603,400 +0.00(+0.00%)
Aug 25, 2023 0.0184 0.0199 0.0168 0.0199 209,637 +0.00(+4.74%)
Aug 24, 2023 0.0184 0.0190 0.0184 0.0190 113,844 +0.00(+0.00%)
Aug 23, 2023 0.0174 0.0190 0.0174 0.0190 8,016 +0.00(+0.00%)
Aug 22, 2023 0.0158 0.0190 0.0149 0.0190 116,094 +0.00(+27.52%)
Aug 21, 2023 0.0130 0.0158 0.0130 0.0149 114,028 +0.00(+6.43%)
Aug 18, 2023 0.0150 0.0150 0.0122 0.0140 347,827 -0.00(-2.78%)
Aug 17, 2023 0.0116 0.0144 0.0116 0.0144 548,768 +0.00(+20.00%)
Aug 16, 2023 0.0120 0.0120 0.0120 0.0120 107,446 -0.00(-4.00%)
Aug 15, 2023 0.0149 0.0149 0.0113 0.0125 353,834 -0.00(-16.11%)
Aug 14, 2023 0.0149 0.0149 0.0149 0.0149 3,000 -0.00(-0.67%)
Aug 11, 2023 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-5.06%)
Aug 10, 2023 0.0152 0.0158 0.0143 0.0158 157,880 +0.00(+6.76%)
Aug 09, 2023 0.0158 0.0158 0.0126 0.0148 80,000 -0.00(-1.33%)
Aug 08, 2023 0.0145 0.0150 0.0145 0.0150 93,900 -0.00(-5.66%)
Aug 07, 2023 0.0159 0.0159 0.0150 0.0159 64,600 +0.00(+4.61%)
Aug 04, 2023 0.0152 0.0152 0.0152 0.0152 97,500 +0.00(+0.00%)
Aug 03, 2023 0.0155 0.0155 0.0152 0.0152 148,045 -0.00(-5.00%)
Aug 02, 2023 0.0165 0.0175 0.0160 0.0160 175,000 -0.00(-3.03%)
Aug 01, 2023 0.0165 0.0165 0.0165 0.0165 175,913 +0.00(+6.45%)
Jul 31, 2023 0.0174 0.0174 0.0155 0.0155 316,221 -0.00(-11.43%)
Jul 28, 2023 0.0145 0.0200 0.0132 0.0175 882,379 +0.00(+22.38%)
Jul 27, 2023 0.0150 0.0159 0.0140 0.0143 293,083 +0.00(+2.14%)
Jul 26, 2023 0.0139 0.0173 0.0135 0.0140 968,804 +0.00(+0.72%)
Jul 25, 2023 0.0161 0.0171 0.0139 0.0139 475,887 -0.00(-13.66%)
Jul 24, 2023 0.0181 0.0185 0.0161 0.0161 297,800 -0.00(-11.05%)
Jul 21, 2023 0.0180 0.0185 0.0151 0.0181 227,058 +0.00(+1.12%)
Jul 20, 2023 0.0171 0.0198 0.0171 0.0179 791,484 +0.00(+5.92%)
Jul 19, 2023 0.0193 0.0193 0.0162 0.0169 15,267 -0.00(-14.65%)
Jul 18, 2023 0.0199 0.0199 0.0182 0.0198 55,857 -0.00(-1.00%)
Jul 17, 2023 0.0200 0.0216 0.0164 0.0200 98,354 -0.00(-8.26%)
Jul 13, 2023 0.0218 0 +0.00(+6.34%)
Jul 12, 2023 0.0205 0.0205 0.0205 0.0205 1,707 +0.00(+10.81%)
Jul 11, 2023 0.0221 0.0237 0.0185 0.0185 723,768 -0.00(-12.32%)
Jul 10, 2023 0.0238 0.0238 0.0208 0.0211 234,767 -0.00(-11.72%)
Jul 07, 2023 0.0210 0.0239 0.0202 0.0239 397,047 +0.00(+13.81%)
Jul 06, 2023 0.0236 0.0241 0.0210 0.0210 741,266 -0.00(-12.86%)
Jul 05, 2023 0.0250 0.0250 0.0241 0.0241 21,557 -0.00(-1.63%)
Jul 03, 2023 0.0229 0.0245 0.0229 0.0245 40,000 +0.00(+9.38%)
Jun 30, 2023 0.0210 0.0245 0.0210 0.0224 37,200 -0.00(-17.04%)
Jun 29, 2023 0.0238 0.0270 0.0238 0.0270 10,125 +0.00(+0.00%)
Jun 28, 2023 0.0270 0.0270 0.0270 0.0270 285 +0.00(+0.00%)
Jun 27, 2023 0.0279 0.0279 0.0239 0.0270 136,835 +0.00(+0.00%)
Jun 26, 2023 0.0260 0.0270 0.0260 0.0270 293,400 -0.00(-8.47%)
Jun 23, 2023 0.0290 0.0295 0.0290 0.0295 7,999 -0.00(-1.67%)
Jun 22, 2023 0.0295 0.0300 0.0290 0.0300 85,200 +0.00(+3.45%)
Jun 21, 2023 0.0275 0.0290 0.0265 0.0290 19,612 +0.00(+5.45%)
Jun 20, 2023 0.0312 0.0330 0.0270 0.0275 171,600 -0.01(-16.67%)
Jun 16, 2023 0.0345 0.0345 0.0285 0.0330 340,500 -0.00(-2.94%)
Jun 15, 2023 0.0283 0.0350 0.0283 0.0340 1,911,636 +0.01(+23.64%)
May 08, 2023 0.0250 0.0340 0.0249 0.0275 1,802,110 +0.01(+23.32%)
May 05, 2023 0.0210 0.0225 0.0210 0.0223 57,275 -0.00(-0.89%)
May 04, 2023 0.0220 0.0237 0.0216 0.0225 717,098 +0.00(+2.27%)
May 03, 2023 0.0200 0.0220 0.0200 0.0220 238,260 +0.00(+0.00%)
May 02, 2023 0.0204 0.0220 0.0188 0.0220 256,518 +0.00(+0.46%)
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.