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

Cavitation Technologies Inc (OP: CVAT )

0.0127 +0.0019 (+17.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2021 0.0963 0.0995 0.0828 0.0900 610,177 -0.01(-5.26%)
Aug 31, 2021 0.0950 0.0990 0.0950 0.0950 383,796 +0.00(+0.00%)
Aug 30, 2021 0.0970 0.0984 0.0900 0.0950 132,940 -0.00(-3.46%)
Aug 27, 2021 0.0950 0.0985 0.0920 0.0984 591,385 +0.00(+3.58%)
Aug 26, 2021 0.0900 0.0990 0.0875 0.0950 327,660 +0.01(+5.56%)
Aug 25, 2021 0.0845 0.0900 0.0830 0.0900 395,675 +0.01(+11.66%)
Aug 24, 2021 0.0860 0.0890 0.0806 0.0806 205,250 -0.00(-5.40%)
Aug 23, 2021 0.0850 0.0855 0.0805 0.0852 323,527 +0.00(+5.84%)
Aug 20, 2021 0.0850 0.0850 0.0802 0.0805 31,484 +0.00(+0.37%)
Aug 19, 2021 0.0756 0.0845 0.0756 0.0802 239,737 +0.00(+0.25%)
Aug 18, 2021 0.0735 0.0800 0.0700 0.0800 275,013 +0.01(+7.82%)
Aug 17, 2021 0.0862 0.0862 0.0716 0.0742 374,809 -0.01(-13.62%)
Aug 16, 2021 0.0822 0.0859 0.0811 0.0859 124,729 +0.00(+0.00%)
Aug 13, 2021 0.0830 0.0869 0.0810 0.0859 169,772 +0.00(+1.06%)
Aug 12, 2021 0.0870 0.0870 0.0810 0.0850 78,752 -0.00(-1.05%)
Aug 11, 2021 0.0800 0.0886 0.0800 0.0859 63,308 +0.01(+7.38%)
Aug 10, 2021 0.0840 0.0870 0.0800 0.0800 417,851 -0.00(-2.44%)
Aug 09, 2021 0.0890 0.0890 0.0811 0.0820 17,292 -0.00(-5.75%)
Aug 06, 2021 0.0850 0.0870 0.0760 0.0870 781,476 +0.00(+6.10%)
Aug 05, 2021 0.0775 0.0900 0.0775 0.0820 1,599,684 +0.00(+2.50%)
Aug 04, 2021 0.0815 0.0815 0.0770 0.0800 99,844 -0.00(-2.32%)
Aug 03, 2021 0.0756 0.0819 0.0726 0.0819 900,668 +0.01(+9.20%)
Aug 02, 2021 0.0686 0.0750 0.0681 0.0750 450,181 +0.01(+8.70%)
Jul 30, 2021 0.0719 0.0719 0.0690 0.0690 22,314 -0.00(-3.23%)
Jul 29, 2021 0.0754 0.0754 0.0713 0.0713 353,207 -0.00(-2.33%)
Jul 28, 2021 0.0683 0.0740 0.0683 0.0730 364,262 +0.00(+4.29%)
Jul 27, 2021 0.0651 0.0700 0.0632 0.0700 111,625 +0.00(+7.53%)
Jul 26, 2021 0.0700 0.0720 0.0651 0.0651 104,505 -0.01(-8.31%)
Jul 23, 2021 0.0750 0.0750 0.0651 0.0710 259,379 -0.00(-1.39%)
Jul 22, 2021 0.0670 0.0740 0.0670 0.0720 313,800 +0.00(+5.88%)
Jul 21, 2021 0.0661 0.0700 0.0661 0.0680 16,833 -0.00(-2.86%)
Jul 20, 2021 0.0670 0.0700 0.0650 0.0700 334,900 +0.00(+4.48%)
Jul 19, 2021 0.0574 0.0680 0.0508 0.0670 1,238,497 +0.01(+20.72%)
Jul 16, 2021 0.0565 0.0629 0.0554 0.0555 96,362 +0.00(+8.82%)
Jul 15, 2021 0.0547 0.0600 0.0510 0.0510 332,656 -0.00(-6.93%)
Jul 14, 2021 0.0545 0.0599 0.0499 0.0548 966,408 -0.00(-0.36%)
Jul 13, 2021 0.0599 0.0599 0.0530 0.0550 259,323 -0.00(-5.66%)
Jul 12, 2021 0.0600 0.0609 0.0573 0.0583 286,245 -0.00(-3.32%)
Jul 09, 2021 0.0610 0.0610 0.0575 0.0603 294,551 +0.00(+0.84%)
Jul 08, 2021 0.0578 0.0605 0.0578 0.0598 49,757 +0.00(+3.10%)
Jul 07, 2021 0.0600 0.0600 0.0580 0.0580 262,448 -0.00(-3.33%)
Jul 06, 2021 0.0610 0.0630 0.0600 0.0600 570,680 -0.00(-2.60%)
Jul 02, 2021 0.0630 0.0630 0.0600 0.0616 86,479 -0.00(-2.22%)
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.