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 UNCHANGED
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 28, 2023 0.0215 0.0219 0.0204 0.0219 187,677 +0.00(+2.34%)
Apr 27, 2023 0.0215 0.0217 0.0214 0.0214 291,975 -0.00(-10.08%)
Apr 26, 2023 0.0212 0.0259 0.0210 0.0238 321,000 -0.00(-6.67%)
Apr 25, 2023 0.0255 0.0260 0.0224 0.0255 386,372 +0.00(+0.00%)
Apr 24, 2023 0.0205 0.0255 0.0200 0.0255 203,283 +0.01(+25.62%)
Apr 21, 2023 0.0195 0.0205 0.0193 0.0203 110,200 +0.00(+4.10%)
Apr 20, 2023 0.0171 0.0195 0.0171 0.0195 137,110 +0.00(+5.98%)
Apr 19, 2023 0.0145 0.0200 0.0143 0.0184 175,775 +0.00(+26.90%)
Apr 18, 2023 0.0125 0.0145 0.0125 0.0145 416,460 +0.00(+3.57%)
Apr 17, 2023 0.0140 0.0140 0.0125 0.0140 128,314 +0.00(+0.00%)
Apr 14, 2023 0.0139 0.0140 0.0137 0.0140 195,000 +0.00(+1.45%)
Apr 13, 2023 0.0138 0.0139 0.0134 0.0138 12,230 +0.00(+4.55%)
Apr 12, 2023 0.0139 0.0139 0.0127 0.0132 257,600 -0.00(-0.75%)
Apr 11, 2023 0.0140 0.0140 0.0115 0.0133 203,900 -0.00(-1.48%)
Apr 10, 2023 0.0131 0.0135 0.0126 0.0135 35,800 +0.00(+3.05%)
Apr 06, 2023 0.0103 0.0135 0.0092 0.0131 1,228,953 +0.00(+24.76%)
Apr 05, 2023 0.0124 0.0124 0.0103 0.0105 277,525 -0.00(-9.48%)
Apr 04, 2023 0.0113 0.0122 0.0109 0.0116 130,500 +0.00(+4.50%)
Apr 03, 2023 0.0124 0.0130 0.0110 0.0111 470,521 -0.00(-10.48%)
Mar 31, 2023 0.0130 0.0130 0.0116 0.0124 105,400 -0.00(-11.43%)
Mar 30, 2023 0.0131 0.0140 0.0130 0.0140 107,220 +0.00(+0.00%)
Mar 29, 2023 0.0140 0.0140 0.0135 0.0140 102,100 +0.00(+3.70%)
Mar 28, 2023 0.0115 0.0140 0.0115 0.0135 793,005 +0.00(+12.50%)
Mar 27, 2023 0.0137 0.0149 0.0095 0.0120 1,682,948 -0.00(-17.81%)
Mar 24, 2023 0.0134 0.0151 0.0130 0.0146 57,650 +0.00(+5.80%)
Mar 23, 2023 0.0129 0.0141 0.0129 0.0138 152,900 -0.00(-0.72%)
Mar 22, 2023 0.0145 0.0152 0.0129 0.0139 102,350 -0.00(-6.08%)
Mar 21, 2023 0.0143 0.0158 0.0130 0.0148 380,100 -0.00(-6.92%)
Mar 20, 2023 0.0160 0.0160 0.0159 0.0159 140,100 -0.00(-3.64%)
Mar 17, 2023 0.0165 0.0165 0.0151 0.0165 404,300 +0.00(+10.00%)
Mar 16, 2023 0.0147 0.0158 0.0147 0.0150 117,900 +0.00(+0.00%)
Mar 15, 2023 0.0158 0.0158 0.0112 0.0150 210,318 -0.00(-5.06%)
Mar 14, 2023 0.0156 0.0158 0.0111 0.0158 602,787 +0.00(+7.48%)
Mar 13, 2023 0.0120 0.0155 0.0120 0.0147 49,700 -0.00(-6.37%)
Mar 10, 2023 0.0157 0.0158 0.0148 0.0157 5,305 +0.00(+1.29%)
Mar 09, 2023 0.0130 0.0160 0.0106 0.0155 500,534 +0.00(+19.23%)
Mar 08, 2023 0.0128 0.0130 0.0126 0.0130 179,144 +0.00(+0.00%)
Mar 07, 2023 0.0156 0.0175 0.0120 0.0130 452,755 -0.00(-23.53%)
Mar 06, 2023 0.0190 0.0202 0.0170 0.0170 329,400 -0.00(-2.86%)
Mar 03, 2023 0.0152 0.0180 0.0152 0.0175 83,225 +0.00(+2.94%)
Mar 02, 2023 0.0170 0.0170 0.0161 0.0170 42,100 -0.00(-10.53%)
Mar 01, 2023 0.0190 0.0190 0.0190 0.0190 100 +0.00(+18.01%)
Feb 28, 2023 0.0161 0.0161 0.0160 0.0161 111,160 +0.00(+0.62%)
Feb 27, 2023 0.0158 0.0160 0.0158 0.0160 32,500 +0.00(+0.00%)
Feb 24, 2023 0.0161 0.0161 0.0160 0.0160 121,230 -0.00(-3.03%)
Feb 23, 2023 0.0165 0.0165 0.0165 0.0165 600 +0.00(+0.00%)
Feb 22, 2023 0.0165 0.0165 0.0165 0.0165 4,000 -0.00(-2.94%)
Feb 21, 2023 0.0175 0.0190 0.0170 0.0170 90,100 -0.00(-2.86%)
Feb 17, 2023 0.0190 0.0190 0.0175 0.0175 55,000 +0.00(+0.00%)
Feb 16, 2023 0.0208 0.0208 0.0175 0.0175 77,710 +0.00(+2.94%)
Feb 15, 2023 0.0150 0.0210 0.0150 0.0170 144,000 +0.00(+0.00%)
Feb 14, 2023 0.0170 0.0170 0.0130 0.0170 142,800 +0.00(+0.00%)
Feb 13, 2023 0.0150 0.0170 0.0126 0.0170 29,900 +0.00(+13.33%)
Feb 10, 2023 0.0170 0.0170 0.0150 0.0150 11,100 -0.00(-11.76%)
Feb 09, 2023 0.0170 0.0180 0.0161 0.0170 38,100 -0.00(-5.56%)
Feb 08, 2023 0.0210 0.0210 0.0170 0.0180 15,704 -0.00(-10.00%)
Feb 07, 2023 0.0200 0.0200 0.0200 0.0200 3,138 +0.00(+5.26%)
Feb 06, 2023 0.0190 0.0190 0.0185 0.0190 21,204 -0.00(-4.52%)
Feb 03, 2023 0.0190 0.0220 0.0181 0.0199 39,977 -0.00(-0.50%)
Feb 02, 2023 0.0200 0.0200 0.0170 0.0200 95,298 +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.