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 (%)
Nov 30, 2022 0.0250 0.0250 0.0228 0.0250 125,100 +0.00(+10.62%)
Nov 29, 2022 0.0265 0.0265 0.0220 0.0226 823,144 -0.00(-14.39%)
Nov 28, 2022 0.0300 0.0300 0.0264 0.0264 1,874 -0.01(-22.35%)
Nov 25, 2022 0.0340 0.0340 0.0340 0.0340 100 +0.00(+0.00%)
Nov 23, 2022 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+13.33%)
Nov 22, 2022 0.0340 0.0340 0.0296 0.0300 34,900 -0.00(-11.76%)
Nov 18, 2022 0.0340 0 +0.00(+6.25%)
Nov 17, 2022 0.0285 0.0320 0.0262 0.0320 110,813 +0.00(+7.02%)
Nov 16, 2022 0.0300 0.0320 0.0266 0.0299 160,200 +0.00(+0.00%)
Nov 15, 2022 0.0299 0.0299 0.0299 0.0299 55,003 +0.00(+12.83%)
Nov 14, 2022 0.0340 0.0343 0.0265 0.0265 262,211 -0.01(-19.70%)
Nov 11, 2022 0.0340 0.0345 0.0300 0.0330 257,700 +0.00(+10.00%)
Nov 10, 2022 0.0255 0.0300 0.0251 0.0300 422,334 +0.00(+6.38%)
Nov 09, 2022 0.0266 0.0282 0.0249 0.0282 117,380 -0.00(-5.05%)
Nov 08, 2022 0.0299 0.0300 0.0266 0.0297 291,100 -0.00(-1.00%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 157,330 +0.00(+0.00%)
Nov 04, 2022 0.0299 0.0300 0.0267 0.0300 18,950 +0.00(+0.00%)
Nov 03, 2022 0.0281 0.0300 0.0281 0.0300 80,100 +0.00(+2.74%)
Nov 02, 2022 0.0300 0.0310 0.0290 0.0292 403,800 +0.00(+3.55%)
Nov 01, 2022 0.0266 0.0300 0.0266 0.0282 197,556 -0.00(-6.00%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 20,226 +0.00(+0.00%)
Oct 28, 2022 0.0299 0.0300 0.0261 0.0300 232,300 +0.00(+0.33%)
Oct 27, 2022 0.0293 0.0300 0.0221 0.0299 32,400 +0.00(+0.00%)
Oct 26, 2022 0.0271 0.0300 0.0271 0.0299 135,000 +0.00(+6.79%)
Oct 25, 2022 0.0260 0.0299 0.0251 0.0280 246,112 +0.00(+13.82%)
Oct 24, 2022 0.0251 0.0275 0.0246 0.0246 933,795 -0.01(-17.73%)
Oct 21, 2022 0.0299 0.0299 0.0299 0.0299 500 +0.00(+0.34%)
Oct 20, 2022 0.0299 0.0299 0.0246 0.0298 43,250 +0.00(+4.20%)
Oct 19, 2022 0.0270 0.0300 0.0250 0.0286 387,561 -0.00(-3.05%)
Oct 18, 2022 0.0294 0.0295 0.0249 0.0295 428,625 +0.00(+17.53%)
Oct 17, 2022 0.0240 0.0251 0.0202 0.0251 757,681 +0.00(+4.58%)
Oct 14, 2022 0.0282 0.0282 0.0200 0.0240 312,623 -0.00(-15.79%)
Oct 13, 2022 0.0304 0.0304 0.0280 0.0285 170,800 +0.00(+11.76%)
Oct 12, 2022 0.0299 0.0337 0.0234 0.0255 377,225 -0.00(-5.56%)
Oct 11, 2022 0.0270 0.0290 0.0260 0.0270 404,100 -0.00(-9.70%)
Oct 10, 2022 0.0356 0.0356 0.0242 0.0299 432,678 -0.01(-14.57%)
Oct 07, 2022 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+2.94%)
Oct 06, 2022 0.0355 0.0370 0.0340 0.0340 74,740 -0.00(-8.11%)
Oct 05, 2022 0.0370 0.0370 0.0370 0.0370 50,000 +0.00(+2.78%)
Oct 04, 2022 0.0345 0.0360 0.0345 0.0360 252,550 +0.00(+4.35%)
Oct 03, 2022 0.0345 0.0345 0.0345 0.0345 15,000 +0.00(+2.99%)
Sep 30, 2022 0.0350 0.0350 0.0335 0.0335 36,100 -0.00(-2.33%)
Sep 29, 2022 0.0355 0.0355 0.0342 0.0343 60,412 -0.00(-4.72%)
Sep 28, 2022 0.0355 0.0360 0.0355 0.0360 115,000 -0.00(-5.01%)
Sep 27, 2022 0.0379 0.0379 0.0379 0.0379 1,000 +0.00(+0.00%)
Sep 23, 2022 0.0379 0 -0.00(-4.05%)
Sep 22, 2022 0.0394 0.0395 0.0378 0.0395 54,300 -0.00(-1.25%)
Sep 21, 2022 0.0394 0.0400 0.0394 0.0400 800 +0.00(+0.00%)
Sep 20, 2022 0.0480 0.0480 0.0394 0.0400 179,797 -0.00(-4.76%)
Sep 19, 2022 0.0420 0.0498 0.0420 0.0420 79,412 -0.00(-10.06%)
Sep 16, 2022 0.0410 0.0467 0.0391 0.0467 30,700 -0.00(-0.43%)
Sep 15, 2022 0.0448 0.0480 0.0412 0.0469 197,385 +0.01(+14.39%)
Sep 14, 2022 0.0416 0.0416 0.0410 0.0410 55,000 +0.00(+0.00%)
Sep 13, 2022 0.0410 0.0455 0.0410 0.0410 32,903 -0.00(-8.89%)
Sep 12, 2022 0.0412 0.0489 0.0410 0.0450 29,675 +0.00(+9.76%)
Sep 09, 2022 0.0500 0.0500 0.0410 0.0410 22,065 -0.01(-18.00%)
Sep 07, 2022 0.0500 0 +0.00(+8.70%)
Sep 06, 2022 0.0380 0.0525 0.0350 0.0460 882,147 +0.01(+21.05%)
Sep 02, 2022 0.0350 0.0380 0.0276 0.0380 105,050 +0.00(+2.70%)
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.