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 (%)
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%)
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.