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 (%)
Oct 31, 2013 0.0690 0.0895 0.0672 0.0895 864,650 +0.00(+0.56%)
Oct 30, 2013 0.0860 0.0890 0.0830 0.0890 1,166,235 +0.00(+4.09%)
Oct 29, 2013 0.0855 0.0880 0.0800 0.0855 899,052 +0.01(+6.88%)
Oct 28, 2013 0.0710 0.0805 0.0650 0.0800 1,157,722 +0.01(+12.68%)
Oct 25, 2013 0.0670 0.0710 0.0670 0.0710 574,646 +0.00(+5.97%)
Oct 24, 2013 0.0640 0.0670 0.0621 0.0670 537,100 +0.00(+2.29%)
Oct 23, 2013 0.0645 0.0655 0.0640 0.0655 228,799 +0.00(+1.55%)
Oct 22, 2013 0.0650 0.0650 0.0610 0.0645 562,768 +0.00(+5.74%)
Oct 21, 2013 0.0620 0.0640 0.0570 0.0610 1,113,832 +0.00(+1.67%)
Oct 18, 2013 0.0580 0.0600 0.0540 0.0600 577,983 +0.00(+5.26%)
Oct 17, 2013 0.0595 0.0595 0.0480 0.0570 320,535 +0.00(+7.55%)
Oct 16, 2013 0.0525 0.0580 0.0500 0.0530 211,100 -0.00(-5.36%)
Oct 15, 2013 0.0580 0.0595 0.0500 0.0560 797,848 +0.00(+0.00%)
Oct 14, 2013 0.0455 0.0560 0.0455 0.0560 570,850 +0.01(+24.44%)
Oct 11, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+4.65%)
Oct 10, 2013 0.0420 0.0450 0.0420 0.0430 73,000 +0.00(+2.14%)
Oct 09, 2013 0.0450 0.0450 0.0421 0.0421 38,300 -0.01(-17.45%)
Oct 08, 2013 0.0510 0.0510 0.0510 0.0510 39,200 +0.01(+15.91%)
Oct 07, 2013 0.0460 0.0460 0.0440 0.0440 101,000 -0.00(-4.35%)
Oct 04, 2013 0.0460 0.0460 0.0460 0.0460 1,800 -0.00(-2.13%)
Oct 03, 2013 0.0460 0.0510 0.0460 0.0470 100,100 -0.00(-2.08%)
Oct 02, 2013 0.0410 0.0500 0.0410 0.0480 305,452 +0.01(+18.52%)
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.