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

Cavitation Technologies Inc (OP: CVAT )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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 (%)
Sep 29, 2023 0.0125 0.0134 0.0125 0.0134 43,705 +0.00(+7.20%)
Sep 28, 2023 0.0127 0.0132 0.0125 0.0125 170,000 -0.00(-3.85%)
Sep 26, 2023 0.0130 0 -0.00(-0.76%)
Sep 25, 2023 0.0142 0.0131 0.0131 0.0131 59,473 -0.00(-18.12%)
Sep 22, 2023 0.0140 0.0160 0.0140 0.0160 35,101 -0.00(-0.62%)
Sep 21, 2023 0.0161 0.0161 0.0141 0.0161 50,100 +0.00(+0.00%)
Sep 20, 2023 0.0143 0.0179 0.0143 0.0161 33,405 +0.00(+7.33%)
Sep 19, 2023 0.0147 0.0154 0.0131 0.0150 212,723 -0.00(-8.54%)
Sep 18, 2023 0.0170 0.0170 0.0160 0.0164 28,235 -0.00(-1.80%)
Sep 15, 2023 0.0179 0.0179 0.0167 0.0167 13,700 -0.00(-4.57%)
Sep 14, 2023 0.0175 0.0175 0.0175 0.0175 10,000 +0.00(+0.57%)
Sep 13, 2023 0.0174 0.0174 0.0174 0.0174 30,000 -0.00(-8.42%)
Sep 12, 2023 0.0159 0.0190 0.0125 0.0190 252,581 +0.00(+18.75%)
Sep 08, 2023 0.0160 0 +0.00(+3.23%)
Sep 07, 2023 0.0160 0.0183 0.0155 0.0155 137,016 -0.00(-15.76%)
Sep 06, 2023 0.0182 0.0184 0.0160 0.0184 124,874 +0.00(+1.10%)
Sep 05, 2023 0.0196 0.0196 0.0182 0.0182 37,170 -0.00(-1.09%)
Sep 01, 2023 0.0183 0.0190 0.0183 0.0184 187,000 +0.00(+26.90%)
Aug 31, 2023 0.0175 0.0175 0.0143 0.0145 146,602 -0.00(-17.14%)
Aug 30, 2023 0.0191 0.0191 0.0138 0.0175 374,500 -0.00(-10.71%)
Aug 29, 2023 0.0194 0.0221 0.0163 0.0196 100,000 -0.00(-1.51%)
Aug 28, 2023 0.0225 0.0246 0.0175 0.0199 603,400 +0.00(+0.00%)
Aug 25, 2023 0.0184 0.0199 0.0168 0.0199 209,637 +0.00(+4.74%)
Aug 24, 2023 0.0184 0.0190 0.0184 0.0190 113,844 +0.00(+0.00%)
Aug 23, 2023 0.0174 0.0190 0.0174 0.0190 8,016 +0.00(+0.00%)
Aug 22, 2023 0.0158 0.0190 0.0149 0.0190 116,094 +0.00(+27.52%)
Aug 21, 2023 0.0130 0.0158 0.0130 0.0149 114,028 +0.00(+6.43%)
Aug 18, 2023 0.0150 0.0150 0.0122 0.0140 347,827 -0.00(-2.78%)
Aug 17, 2023 0.0116 0.0144 0.0116 0.0144 548,768 +0.00(+20.00%)
Aug 16, 2023 0.0120 0.0120 0.0120 0.0120 107,446 -0.00(-4.00%)
Aug 15, 2023 0.0149 0.0149 0.0113 0.0125 353,834 -0.00(-16.11%)
Aug 14, 2023 0.0149 0.0149 0.0149 0.0149 3,000 -0.00(-0.67%)
Aug 11, 2023 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-5.06%)
Aug 10, 2023 0.0152 0.0158 0.0143 0.0158 157,880 +0.00(+6.76%)
Aug 09, 2023 0.0158 0.0158 0.0126 0.0148 80,000 -0.00(-1.33%)
Aug 08, 2023 0.0145 0.0150 0.0145 0.0150 93,900 -0.00(-5.66%)
Aug 07, 2023 0.0159 0.0159 0.0150 0.0159 64,600 +0.00(+4.61%)
Aug 04, 2023 0.0152 0.0152 0.0152 0.0152 97,500 +0.00(+0.00%)
Aug 03, 2023 0.0155 0.0155 0.0152 0.0152 148,045 -0.00(-5.00%)
Aug 02, 2023 0.0165 0.0175 0.0160 0.0160 175,000 -0.00(-3.03%)
Aug 01, 2023 0.0165 0.0165 0.0165 0.0165 175,913 +0.00(+6.45%)
Jul 31, 2023 0.0174 0.0174 0.0155 0.0155 316,221 -0.00(-11.43%)
Jul 28, 2023 0.0145 0.0200 0.0132 0.0175 882,379 +0.00(+22.38%)
Jul 27, 2023 0.0150 0.0159 0.0140 0.0143 293,083 +0.00(+2.14%)
Jul 26, 2023 0.0139 0.0173 0.0135 0.0140 968,804 +0.00(+0.72%)
Jul 25, 2023 0.0161 0.0171 0.0139 0.0139 475,887 -0.00(-13.66%)
Jul 24, 2023 0.0181 0.0185 0.0161 0.0161 297,800 -0.00(-11.05%)
Jul 21, 2023 0.0180 0.0185 0.0151 0.0181 227,058 +0.00(+1.12%)
Jul 20, 2023 0.0171 0.0198 0.0171 0.0179 791,484 +0.00(+5.92%)
Jul 19, 2023 0.0193 0.0193 0.0162 0.0169 15,267 -0.00(-14.65%)
Jul 18, 2023 0.0199 0.0199 0.0182 0.0198 55,857 -0.00(-1.00%)
Jul 17, 2023 0.0200 0.0216 0.0164 0.0200 98,354 -0.00(-8.26%)
Jul 13, 2023 0.0218 0 +0.00(+6.34%)
Jul 12, 2023 0.0205 0.0205 0.0205 0.0205 1,707 +0.00(+10.81%)
Jul 11, 2023 0.0221 0.0237 0.0185 0.0185 723,768 -0.00(-12.32%)
Jul 10, 2023 0.0238 0.0238 0.0208 0.0211 234,767 -0.00(-11.72%)
Jul 07, 2023 0.0210 0.0239 0.0202 0.0239 397,047 +0.00(+13.81%)
Jul 06, 2023 0.0236 0.0241 0.0210 0.0210 741,266 -0.00(-12.86%)
Jul 05, 2023 0.0250 0.0250 0.0241 0.0241 21,557 -0.00(-1.63%)
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.