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

Cavitation Technologies Inc (OP: CVAT )

0.0126 -0.0001 (-0.79%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 3, 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 (%)
Jan 31, 2017 0.0380 0.0440 0.0350 0.0361 94,875 -0.00(-9.75%)
Jan 30, 2017 0.0440 0.0440 0.0370 0.0400 186,592 -0.00(-5.97%)
Jan 26, 2017 0.0425 0.0425 0.0425 0 +0.01(+13.56%)
Jan 25, 2017 0.0378 0.0423 0.0341 0.0375 142,000 -0.01(-14.86%)
Jan 24, 2017 0.0425 0.0440 0.0425 0.0440 159,854 +0.00(+10.00%)
Jan 23, 2017 0.0490 0.0490 0.0400 0.0400 68,500 +0.00(+2.56%)
Jan 20, 2017 0.0390 0.0390 0.0390 0.0390 16,364 -0.01(-13.33%)
Jan 19, 2017 0.0450 0.0490 0.0392 0.0450 377,300 +0.00(+12.50%)
Jan 18, 2017 0.0375 0.0400 0.0375 0.0400 113,300 +0.00(+0.00%)
Jan 17, 2017 0.0332 0.0423 0.0332 0.0400 44,000 +0.00(+6.67%)
Jan 13, 2017 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Jan 12, 2017 0.0390 0.0390 0.0311 0.0350 102,017 -0.01(-22.22%)
Jan 11, 2017 0.0434 0.0450 0.0434 0.0450 3,640 +0.00(+0.00%)
Jan 09, 2017 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Jan 06, 2017 0.0399 0.0590 0.0399 0.0495 642,994 +0.01(+26.73%)
Jan 05, 2017 0.0350 0.0400 0.0350 0.0391 13,250 +0.00(+11.60%)
Jan 04, 2017 0.0350 0.0395 0.0345 0.0350 881,378 +0.00(+0.00%)
Jan 03, 2017 0.0351 0.0400 0.0346 0.0350 221,600 -0.00(-9.35%)
Dec 30, 2016 0.0386 0.0386 0.0386 0 +0.01(+33.13%)
Dec 28, 2016 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Dec 27, 2016 0.0295 0.0295 0.0275 0.0275 149,600 -0.00(-5.34%)
Dec 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+16.20%)
Dec 22, 2016 0.0262 0.0262 0.0250 0.0250 10,300 -0.00(-10.71%)
Dec 21, 2016 0.0269 0.0280 0.0241 0.0280 207,650 +0.00(+4.09%)
Dec 20, 2016 0.0269 0.0269 0.0269 0.0269 10,000 -0.00(-6.60%)
Dec 19, 2016 0.0270 0.0288 0.0270 0.0288 115,283 +0.00(+6.67%)
Dec 16, 2016 0.0227 0.0270 0.0227 0.0270 45,900 +0.00(+8.00%)
Dec 15, 2016 0.0270 0.0270 0.0235 0.0250 160,000 -0.00(-7.41%)
Dec 14, 2016 0.0254 0.0270 0.0227 0.0270 2,900 +0.00(+0.37%)
Dec 13, 2016 0.0220 0.0288 0.0211 0.0269 350,724 +0.00(+12.08%)
Dec 12, 2016 0.0210 0.0250 0.0190 0.0240 113,700 +0.00(+14.29%)
Dec 09, 2016 0.0180 0.0238 0.0180 0.0210 193,592 +0.00(+16.67%)
Dec 08, 2016 0.0199 0.0200 0.0117 0.0180 218,387 -0.00(-9.55%)
Dec 07, 2016 0.0199 0.0200 0.0199 0.0199 40,000 -0.00(-0.50%)
Dec 06, 2016 0.0110 0.0200 0.0110 0.0200 60,800 +0.00(+11.11%)
Dec 05, 2016 0.0170 0.0200 0.0170 0.0180 22,100 -0.00(-10.00%)
Dec 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 30, 2016 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+5.49%)
Nov 28, 2016 0.0190 0.0190 0.0190 0 -0.00(-5.20%)
Nov 25, 2016 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-4.76%)
Nov 23, 2016 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 22, 2016 0.0216 0.0216 0.0210 0.0210 45,000 -0.00(-10.26%)
Nov 21, 2016 0.0240 0.0240 0.0234 0.0234 4,000 -0.00(-2.50%)
Nov 18, 2016 0.0216 0.0240 0.0207 0.0240 17,395 +0.00(+5.26%)
Nov 16, 2016 0.0228 0.0228 0.0228 0 +0.00(+26.67%)
Nov 15, 2016 0.0210 0.0210 0.0180 0.0180 16,000 -0.01(-24.87%)
Nov 14, 2016 0.0220 0.0239 0.0180 0.0240 56,800 +0.00(+8.91%)
Nov 11, 2016 0.0220 0.0220 0.0220 0.0220 6,000 +0.00(+6.69%)
Nov 10, 2016 0.0220 0.0220 0.0206 0.0206 4,000 -0.00(-0.48%)
Nov 08, 2016 0.0207 0.0207 0.0207 0 -0.00(-3.27%)
Nov 04, 2016 0.0214 0.0214 0.0214 0 -0.00(-4.37%)
Nov 02, 2016 0.0224 0.0224 0.0224 0 +0.00(+12.00%)
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.