Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavitation Technologies Inc (OP: CVAT )

0.0100 -0.0022 (-18.03%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 9, 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 (%)
Apr 30, 2015 0.0600 0.0610 0.0575 0.0610 76,300 +0.00(+1.67%)
Apr 29, 2015 0.0575 0.0600 0.0570 0.0600 213,300 +0.00(+3.45%)
Apr 28, 2015 0.0580 0.0588 0.0580 0.0580 87,400 -0.00(-0.85%)
Apr 27, 2015 0.0570 0.0600 0.0570 0.0585 152,300 +0.01(+10.69%)
Apr 24, 2015 0.0600 0.0600 0.0511 0.0529 107,800 -0.01(-11.92%)
Apr 23, 2015 0.0570 0.0600 0.0550 0.0600 260,397 +0.00(+5.26%)
Apr 22, 2015 0.0570 0.0570 0.0570 0.0570 470 -0.00(-1.76%)
Apr 21, 2015 0.0549 0.0600 0.0549 0.0580 63,900 +0.00(+6.46%)
Apr 20, 2015 0.0540 0.0545 0.0540 0.0545 141,206 +0.00(+9.00%)
Apr 16, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+2.61%)
Apr 13, 2015 0.0426 0.0550 0.0426 0.0536 157,390 +0.00(+7.20%)
Apr 10, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 09, 2015 0.0531 0.0539 0.0500 0.0500 26,450 -0.00(-7.41%)
Apr 07, 2015 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Apr 06, 2015 0.0498 0.0500 0.0495 0.0500 50,200 +0.00(+0.40%)
Apr 02, 2015 0.0498 0.0498 0.0498 0 -0.00(-0.40%)
Apr 01, 2015 0.0562 0.0562 0.0500 0.0500 168,100 -0.01(-9.26%)
Mar 30, 2015 0.0551 0.0551 0.0551 0 -0.00(-1.06%)
Mar 27, 2015 0.0551 0.0557 0.0551 0.0557 1,180 +0.00(+1.07%)
Mar 26, 2015 0.0551 0.0551 0.0551 0.0551 1,000 -0.00(-1.06%)
Mar 25, 2015 0.0550 0.0557 0.0540 0.0557 25,000 -0.00(-7.18%)
Mar 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Mar 20, 2015 0.0588 0.0610 0.0560 0.0560 18,000 -0.00(-8.20%)
Mar 19, 2015 0.0588 0.0610 0.0588 0.0610 3,000 +0.00(+4.45%)
Mar 18, 2015 0.0561 0.0590 0.0561 0.0584 27,000 -0.00(-7.15%)
Mar 17, 2015 0.0628 0.0629 0.0599 0.0629 413,300 +0.00(+4.38%)
Mar 16, 2015 0.0539 0.0628 0.0501 0.0603 78,378 +0.00(+5.91%)
Mar 13, 2015 0.0569 0.0569 0.0500 0.0569 93,822 -0.00(-6.57%)
Mar 12, 2015 0.0532 0.0624 0.0500 0.0609 75,000 +0.01(+10.73%)
Mar 11, 2015 0.0500 0.0590 0.0500 0.0550 151,306 +0.00(+10.00%)
Mar 10, 2015 0.0550 0.0550 0.0451 0.0500 264,092 -0.00(-9.09%)
Mar 09, 2015 0.0510 0.0551 0.0500 0.0550 83,600 -0.00(-0.18%)
Mar 06, 2015 0.0600 0.0600 0.0551 0.0551 213,500 -0.00(-8.17%)
Mar 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2015 0.0589 0.0600 0.0550 0.0600 37,402 +0.00(+8.89%)
Mar 02, 2015 0.0600 0.0600 0.0551 0.0551 144,900 -0.01(-12.54%)
Feb 27, 2015 0.0598 0.0639 0.0551 0.0630 279,072 +0.00(+5.18%)
Feb 26, 2015 0.0644 0.0644 0.0501 0.0599 85,000 -0.00(-6.99%)
Feb 25, 2015 0.0644 0.0644 0.0625 0.0644 6,000 +0.00(+0.00%)
Feb 23, 2015 0.0644 0.0644 0.0644 0 +0.01(+17.09%)
Feb 20, 2015 0.0550 0.0600 0.0550 0.0550 156,200 -0.00(-1.06%)
Feb 19, 2015 0.0599 0.0599 0.0556 0.0556 26,450 -0.00(-7.04%)
Feb 18, 2015 0.0598 0.0598 0.0588 0.0598 800 +0.00(+8.73%)
Feb 17, 2015 0.0550 0.0599 0.0550 0.0550 67,028 -0.00(-8.33%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+3.27%)
Feb 12, 2015 0.0580 0.0644 0.0570 0.0581 319,300 -0.01(-9.92%)
Feb 11, 2015 0.0580 0.0645 0.0550 0.0645 131,352 +0.01(+9.32%)
Feb 10, 2015 0.0590 0.0590 0.0580 0.0590 27,600 +0.00(+3.51%)
Feb 09, 2015 0.0500 0.0599 0.0498 0.0570 63,996 +0.00(+3.83%)
Feb 05, 2015 0.0549 0.0549 0.0549 0 -0.01(-8.35%)
Feb 04, 2015 0.0501 0.0599 0.0501 0.0599 34,000 -0.00(-0.17%)
Feb 03, 2015 0.0407 0.0600 0.0407 0.0600 10,100 +0.00(+0.00%)
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.