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 (%)
Jul 31, 2013 0.0590 0.0675 0.0590 0.0620 454,400 +0.00(+1.64%)
Jul 30, 2013 0.0670 0.0670 0.0560 0.0610 224,500 -0.01(-9.63%)
Jul 29, 2013 0.0600 0.0675 0.0552 0.0675 535,575 +0.01(+12.50%)
Jul 26, 2013 0.0630 0.0630 0.0570 0.0600 217,600 -0.01(-10.45%)
Jul 25, 2013 0.0700 0.0700 0.0590 0.0670 100,500 -0.00(-4.29%)
Jul 24, 2013 0.0650 0.0700 0.0600 0.0700 390,399 +0.00(+4.48%)
Jul 23, 2013 0.0650 0.0670 0.0580 0.0670 457,819 +0.00(+0.00%)
Jul 22, 2013 0.0550 0.0670 0.0550 0.0670 368,026 +0.00(+0.00%)
Jul 19, 2013 0.0590 0.0670 0.0530 0.0670 70,000 +0.01(+21.82%)
Jul 18, 2013 0.0590 0.0590 0.0550 0.0550 183,200 +0.00(+0.00%)
Jul 17, 2013 0.0570 0.0595 0.0550 0.0550 147,700 +0.00(+0.00%)
Jul 16, 2013 0.0530 0.0720 0.0530 0.0550 1,438,978 +0.00(+3.77%)
Jul 15, 2013 0.0520 0.0530 0.0520 0.0530 305,850 +0.00(+6.00%)
Jul 12, 2013 0.0425 0.0520 0.0425 0.0500 34,050 -0.00(-5.66%)
Jul 11, 2013 0.0500 0.0530 0.0450 0.0530 221,085 +0.00(+6.00%)
Jul 10, 2013 0.0500 0.0525 0.0500 0.0500 50,200 +0.00(+0.00%)
Jul 09, 2013 0.0440 0.0500 0.0470 0.0500 147,183 +0.00(+0.00%)
Jul 08, 2013 0.0450 0.0500 0.0440 0.0500 5,200 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0500 0.0450 0.0500 26,200 +0.00(+0.00%)
Jul 03, 2013 0.0520 0.0520 0.0440 0.0500 79,400 -0.00(-4.76%)
Jul 02, 2013 0.0500 0.0550 0.0490 0.0525 337,574 +0.00(+0.96%)
Jul 01, 2013 0.0500 0.0540 0.0430 0.0520 606,108 +0.00(+9.47%)
Jun 28, 2013 0.0420 0.0475 0.0420 0.0475 44,000 +0.00(+5.56%)
Jun 26, 2013 0.0400 0.0450 0.0400 0.0450 222,550 +0.00(+12.50%)
Jun 25, 2013 0.0420 0.0450 0.0400 0.0400 25,000 -0.00(-9.09%)
Jun 24, 2013 0.0460 0.0460 0.0440 0.0440 28,750 -0.00(-4.35%)
Jun 20, 2013 0.0460 0.0460 0.0460 0.0460 0 -0.00(-3.16%)
Jun 19, 2013 0.0475 0.0475 0.0475 0.0475 21,000 +0.01(+14.46%)
Jun 18, 2013 0.0415 0.0415 0.0400 0.0415 60,100 -0.00(-1.19%)
Jun 17, 2013 0.0420 0.0420 0.0420 0.0420 156,000 -0.01(-11.58%)
Jun 14, 2013 0.0450 0.0475 0.0450 0.0475 12,000 +0.00(+5.56%)
Jun 13, 2013 0.0440 0.0450 0.0440 0.0450 34,000 +0.00(+12.50%)
Jun 12, 2013 0.0440 0.0440 0.0400 0.0400 4,000 -0.00(-4.76%)
Jun 10, 2013 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jun 06, 2013 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Jun 05, 2013 0.0420 0.0420 0.0400 0.0400 61,760 -0.00(-6.98%)
Jun 04, 2013 0.0400 0.0430 0.0400 0.0430 23,500 +0.00(+8.86%)
Jun 03, 2013 0.0440 0.0440 0.0395 0.0395 45,000 -0.00(-1.25%)
May 31, 2013 0.0400 0.0400 0.0370 0.0400 478,141 +0.00(+0.00%)
May 30, 2013 0.0410 0.0410 0.0400 0.0400 28,341 -0.00(-2.44%)
May 29, 2013 0.0430 0.0450 0.0410 0.0410 130,718 -0.00(-4.65%)
May 28, 2013 0.0430 0.0430 0.0430 0.0430 14,385 -0.00(-2.27%)
May 23, 2013 0.0440 0.0440 0.0440 0 +0.00(+4.76%)
May 22, 2013 0.0420 0.0420 0.0420 0.0420 2,000 -0.01(-11.58%)
May 21, 2013 0.0475 0.0475 0.0475 0.0475 40,000 +0.00(+1.06%)
May 20, 2013 0.0475 0.0480 0.0430 0.0470 412,478 -0.00(-6.00%)
May 17, 2013 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+3.09%)
May 16, 2013 0.0460 0.0500 0.0410 0.0485 464,050 +0.00(+5.43%)
May 15, 2013 0.0500 0.0500 0.0450 0.0460 182,400 -0.00(-4.17%)
May 13, 2013 0.0500 0.0500 0.0480 0.0480 16,000 -0.00(-4.00%)
May 10, 2013 0.0474 0.0500 0.0474 0.0500 28,800 +0.01(+16.28%)
May 09, 2013 0.0440 0.0440 0.0420 0.0430 314,500 -0.00(-4.44%)
May 08, 2013 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
May 07, 2013 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
May 06, 2013 0.0446 0.0492 0.0410 0.0450 260,400 +0.00(+0.00%)
May 03, 2013 0.0492 0.0492 0.0450 0.0450 277,950 -0.00(-2.17%)
May 02, 2013 0.0500 0.0500 0.0460 0.0460 181,930 -0.00(-5.15%)
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.