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

Cavitation Technologies Inc (OP: CVAT )

0.0116 -0.0005 (-4.13%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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 (%)
May 30, 2014 0.0820 0.0820 0.0820 0.0820 55,000 +0.00(+0.00%)
May 29, 2014 0.0820 0.0820 0.0820 0.0820 154,000 +0.00(+0.00%)
May 28, 2014 0.0820 0.0845 0.0820 0.0820 249,327 -0.01(-6.82%)
May 27, 2014 0.0880 0.0880 0.0880 0.0880 16,700 +0.00(+0.00%)
May 22, 2014 0.0880 0.0880 0.0880 0 +0.00(+5.90%)
May 21, 2014 0.0821 0.0850 0.0820 0.0831 404,850 +0.00(+1.34%)
May 20, 2014 0.0875 0.0875 0.0820 0.0820 447,000 -0.01(-6.29%)
May 19, 2014 0.0875 0.0880 0.0875 0.0875 35,000 -0.00(-2.78%)
May 15, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.56%)
May 14, 2014 0.0875 0.0895 0.0875 0.0895 43,604 +0.00(+0.00%)
May 13, 2014 0.0875 0.0895 0.0875 0.0895 12,000 +0.00(+5.29%)
May 12, 2014 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.03%)
May 09, 2014 0.0895 0.0895 0.0895 0.0895 11,500 +0.00(+0.00%)
May 08, 2014 0.0895 0.0895 0.0850 0.0895 31,512 +0.00(+0.00%)
May 07, 2014 0.0820 0.0895 0.0820 0.0895 11,200 +0.00(+4.07%)
May 06, 2014 0.0860 0.0860 0.0860 0.0860 40,000 -0.00(-3.91%)
May 05, 2014 0.0895 0.0895 0.0895 0.0895 5,515 +0.00(+3.95%)
May 02, 2014 0.0895 0.0895 0.0861 0.0861 6,085 -0.00(-4.33%)
May 01, 2014 0.0900 0.0900 0.0900 0.0900 22,000 +0.01(+9.76%)
Apr 30, 2014 0.0820 0.0820 0.0820 0.0820 2,000 +0.00(+0.00%)
Apr 29, 2014 0.0900 0.0900 0.0820 0.0820 53,940 -0.01(-8.89%)
Apr 28, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 25, 2014 0.0890 0.0900 0.0850 0.0900 114,000 +0.00(+0.00%)
Apr 22, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 21, 2014 0.0890 0.0950 0.0890 0.0950 6,000 -0.00(-4.90%)
Apr 17, 2014 0.0999 0.0999 0.0999 0 +0.01(+7.42%)
Apr 16, 2014 0.0930 0.0930 0.0930 0.0930 10,000 -0.00(-2.11%)
Apr 15, 2014 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Apr 14, 2014 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Apr 11, 2014 0.0900 0.0950 0.0900 0.0950 0 +0.01(+7.83%)
Apr 10, 2014 0.0900 0.0900 0.0881 0.0881 13,000 -0.00(-2.11%)
Apr 09, 2014 0.0900 0.0900 0.0900 0.0900 237,515 +0.00(+1.12%)
Apr 08, 2014 0.0880 0.0940 0.0880 0.0890 210,000 -0.00(-3.26%)
Apr 07, 2014 0.0890 0.0920 0.0885 0.0920 49,200 +0.00(+3.37%)
Apr 04, 2014 0.0950 0.0950 0.0890 0.0890 0 -0.01(-6.32%)
Apr 03, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.00(-4.90%)
Apr 02, 2014 0.0850 0.0999 0.0850 0.0999 297,350 +0.01(+8.59%)
Apr 01, 2014 0.0897 0.0920 0.0862 0.0920 134,174 -0.00(-3.06%)
Mar 31, 2014 0.0862 0.0949 0.0862 0.0949 12,400 +0.00(+0.00%)
Mar 28, 2014 0.0876 0.0949 0.0876 0.0949 0 -0.00(-0.52%)
Mar 27, 2014 0.0900 0.0954 0.0900 0.0954 26,000 +0.01(+6.00%)
Mar 26, 2014 0.0949 0.0949 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 25, 2014 0.0966 0.1000 0.0862 0.0900 58,400 -0.01(-5.26%)
Mar 24, 2014 0.0900 0.1000 0.0900 0.0950 153,322 +0.01(+5.56%)
Mar 21, 2014 0.0880 0.0900 0.0854 0.0900 174,202 +0.01(+6.51%)
Mar 20, 2014 0.0890 0.0890 0.0830 0.0845 32,332 +0.00(+1.81%)
Mar 19, 2014 0.0890 0.0890 0.0830 0.0830 12,000 +0.00(+1.10%)
Mar 18, 2014 0.0890 0.0890 0.0820 0.0821 210,400 -0.01(-6.70%)
Mar 17, 2014 0.0880 0.0880 0.0880 0.0880 30,350 +0.00(+3.41%)
Mar 14, 2014 0.0975 0.0975 0.0851 0.0851 0 +0.00(+0.00%)
Mar 13, 2014 0.0851 0.0900 0.0851 0.0851 51,150 +0.00(+0.00%)
Mar 12, 2014 0.0851 0.0851 0.0851 0.0851 15,000 +0.00(+0.00%)
Mar 11, 2014 0.0900 0.0900 0.0851 0.0851 21,450 -0.00(-5.34%)
Mar 10, 2014 0.0899 0.0899 0.0899 0.0899 4,300 -0.00(-0.11%)
Mar 07, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.76%)
Mar 06, 2014 0.0950 0.0950 0.0850 0.0851 75,650 +0.00(+0.12%)
Mar 05, 2014 0.0960 0.0960 0.0850 0.0850 89,575 -0.00(-1.28%)
Mar 04, 2014 0.0900 0.1000 0.0861 0.0861 58,000 -0.01(-13.90%)
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.