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 (%)
Dec 31, 2019 0.0173 0.0250 0.0173 0.0250 20,000 +0.00(+8.70%)
Dec 30, 2019 0.0180 0.0230 0.0180 0.0230 113,891 +0.00(+21.05%)
Dec 27, 2019 0.0238 0.0238 0.0190 0.0190 31,000 -0.00(-19.15%)
Dec 26, 2019 0.0210 0.0235 0.0200 0.0235 153,958 +0.00(+23.68%)
Dec 24, 2019 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+5.56%)
Dec 23, 2019 0.0170 0.0180 0.0170 0.0180 102,000 -0.00(-5.26%)
Dec 20, 2019 0.0220 0.0250 0.0190 0.0190 21,500 -0.00(-15.56%)
Dec 18, 2019 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Dec 17, 2019 0.0250 0.0250 0.0200 0.0200 32,200 -0.00(-4.76%)
Dec 16, 2019 0.0200 0.0220 0.0200 0.0210 58,991 -0.01(-25.00%)
Dec 12, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 05, 2019 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Dec 04, 2019 0.0235 0.0235 0.0200 0.0200 13,185 -0.00(-16.67%)
Dec 03, 2019 0.0240 0.0240 0.0240 0.0240 750 +0.00(+14.29%)
Dec 02, 2019 0.0250 0.0250 0.0210 0.0210 29,010 -0.00(-16.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-10.71%)
Nov 27, 2019 0.0280 0.0280 0.0280 2 +0.00(+0.00%)
Nov 25, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 2,800 +0.00(+0.00%)
Nov 21, 2019 0.0275 0.0300 0.0275 0.0300 15,003 -0.00(-9.09%)
Nov 20, 2019 0.0300 0.0330 0.0300 0.0330 8,860 +0.00(+10.00%)
Nov 19, 2019 0.0299 0.0300 0.0293 0.0300 80,000 +0.00(+20.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0.0250 909 -0.00(-10.71%)
Nov 15, 2019 0.0250 0.0280 0.0250 0.0280 110,000 -0.00(-12.50%)
Nov 13, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 12, 2019 0.0346 0.0346 0.0282 0.0320 165,000 -0.00(-2.74%)
Nov 11, 2019 0.0300 0.0329 0.0300 0.0329 217,574 +0.00(+9.67%)
Nov 08, 2019 0.0310 0.0330 0.0283 0.0300 409,500 -0.00(-3.23%)
Nov 07, 2019 0.0310 0.0350 0.0305 0.0310 400,382 +0.00(+10.71%)
Nov 06, 2019 0.0305 0.0330 0.0280 0.0280 12,924 +0.00(+0.00%)
Nov 05, 2019 0.0315 0.0330 0.0280 0.0280 30,444 -0.00(-6.67%)
Nov 04, 2019 0.0280 0.0300 0.0280 0.0300 120,000 +0.00(+0.00%)
Nov 01, 2019 0.0280 0.0300 0.0280 0.0300 11,900 -0.00(-9.09%)
Oct 31, 2019 0.0300 0.0330 0.0300 0.0330 230,000 +0.00(+12.63%)
Oct 30, 2019 0.0320 0.0320 0.0293 0.0293 110,000 -0.00(-13.82%)
Oct 29, 2019 0.0330 0.0350 0.0310 0.0340 180,000 +0.00(+3.03%)
Oct 28, 2019 0.0300 0.0330 0.0300 0.0330 90,000 +0.00(+10.00%)
Oct 25, 2019 0.0330 0.0340 0.0275 0.0300 861,000 -0.00(-11.76%)
Oct 23, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 22, 2019 0.0325 0.0340 0.0325 0.0340 155,096 +0.00(+3.03%)
Oct 21, 2019 0.0320 0.0330 0.0280 0.0330 279,808 -0.00(-12.00%)
Oct 18, 2019 0.0350 0.0375 0.0340 0.0375 130,000 +0.00(+7.14%)
Oct 17, 2019 0.0320 0.0370 0.0320 0.0350 274,994 +0.00(+2.94%)
Oct 15, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 14, 2019 0.0340 0.0340 0.0330 0.0340 75,500 +0.00(+0.00%)
Oct 11, 2019 0.0340 0.0340 0.0302 0.0340 169,500 +0.00(+3.03%)
Oct 10, 2019 0.0310 0.0345 0.0305 0.0330 369,829 +0.00(+6.45%)
Oct 09, 2019 0.0305 0.0310 0.0305 0.0310 40,000 +0.00(+0.00%)
Oct 08, 2019 0.0305 0.0330 0.0300 0.0310 130,755 +0.00(+0.00%)
Oct 07, 2019 0.0275 0.0310 0.0275 0.0310 95,000 +0.01(+24.00%)
Oct 04, 2019 0.0290 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Oct 03, 2019 0.0300 0.0303 0.0300 0.0300 239,790 -0.00(-3.23%)
Oct 02, 2019 0.0305 0.0320 0.0305 0.0310 633,112 -0.00(-3.13%)
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.