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 UNCHANGED
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 (%)
Feb 26, 2019 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Feb 25, 2019 0.0250 0.0250 0.0250 0.0250 2,400 -0.00(-10.71%)
Feb 21, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Feb 20, 2019 0.0285 0.0290 0.0280 0.0280 90,000 -0.00(-1.75%)
Feb 19, 2019 0.0201 0.0285 0.0103 0.0285 152,890 +0.00(+1.79%)
Feb 15, 2019 0.0269 0.0280 0.0269 0.0280 3,800 -0.00(-3.45%)
Feb 14, 2019 0.0269 0.0300 0.0250 0.0290 138,000 +0.01(+45.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0.0200 75,000 -0.00(-4.76%)
Feb 08, 2019 0.0217 0.0230 0.0210 0.0210 177,500 -0.00(-2.78%)
Feb 05, 2019 0.0216 0.0216 0.0216 0 -0.01(-25.52%)
Feb 04, 2019 0.0270 0.0290 0.0270 0.0290 162,100 +0.00(+16.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 19,400 -0.00(-7.06%)
Jan 29, 2019 0.0269 0.0269 0.0269 0 +0.00(+16.96%)
Jan 28, 2019 0.0221 0.0230 0.0210 0.0230 151,850 -0.00(-2.13%)
Jan 25, 2019 0.0235 0.0240 0.0235 0.0235 23,900 -0.00(-9.62%)
Jan 24, 2019 0.0260 0.0260 0.0260 0.0260 50,000 +0.00(+0.00%)
Jan 23, 2019 0.0266 0.0266 0.0260 0.0260 56,999 +0.00(+8.33%)
Jan 18, 2019 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jan 14, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 11, 2019 0.0260 0.0260 0.0260 0.0260 11,000 +0.00(+0.00%)
Jan 10, 2019 0.0290 0.0290 0.0260 0.0260 5,235 +0.00(+0.00%)
Jan 09, 2019 0.0232 0.0280 0.0210 0.0260 474,224 -0.00(-7.14%)
Jan 08, 2019 0.0280 0.0280 0.0226 0.0280 194,036 +0.01(+21.74%)
Jan 07, 2019 0.0250 0.0250 0.0230 0.0230 245,036 -0.01(-17.86%)
Jan 03, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.35%)
Jan 02, 2019 0.0214 0.0299 0.0210 0.0299 94,615 +0.00(+15.00%)
Dec 31, 2018 0.0299 0.0300 0.0216 0.0260 54,300 +0.00(+8.33%)
Dec 28, 2018 0.0318 0.0318 0.0240 0.0240 33,000 -0.00(-12.73%)
Dec 26, 2018 0.0275 0.0275 0.0275 0 -0.00(-1.79%)
Dec 24, 2018 0.0211 0.0328 0.0211 0.0280 129,900 +0.01(+32.70%)
Dec 21, 2018 0.0221 0.0221 0.0211 0.0211 20,000 -0.01(-28.96%)
Dec 20, 2018 0.0298 0.0298 0.0220 0.0297 141,000 -0.00(-1.00%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 16,600 +0.00(+0.33%)
Dec 17, 2018 0.0299 0.0299 0.0299 0 +0.01(+42.38%)
Dec 12, 2018 0.0210 0.0210 0.0210 0 -0.01(-38.24%)
Dec 11, 2018 0.0340 0.0340 0.0275 0.0340 29,000 +0.00(+13.33%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
Dec 06, 2018 0.0255 0.0260 0.0255 0.0260 47,500 -0.00(-3.70%)
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.