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 -0.0005 (-4.13%)
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 (%)
May 31, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
May 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2016 0.0290 0.0300 0.0290 0.0300 73,500 +0.00(+3.45%)
May 25, 2016 0.0277 0.0290 0.0277 0.0290 52,700 +0.00(+4.54%)
May 24, 2016 0.0278 0.0278 0.0231 0.0277 18,096 -0.00(-0.93%)
May 23, 2016 0.0231 0.0300 0.0231 0.0280 43,500 -0.00(-6.67%)
May 20, 2016 0.0306 0.0306 0.0299 0.0300 22,000 -0.00(-9.09%)
May 19, 2016 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+6.45%)
May 18, 2016 0.0330 0.0330 0.0310 0.0310 23,336 -0.00(-6.06%)
May 17, 2016 0.0330 0.0330 0.0330 0.0330 5,000 -0.00(-13.16%)
May 13, 2016 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
May 12, 2016 0.0300 0.0380 0.0300 0.0300 164,320 +0.00(+0.00%)
May 11, 2016 0.0300 0.0320 0.0300 0.0300 80,880 +0.00(+0.00%)
May 10, 2016 0.0300 0.0300 0.0300 0.0300 3,300 +0.00(+0.00%)
May 09, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+15.38%)
May 06, 2016 0.0260 0.0300 0.0260 0.0260 74,000 -0.00(-13.33%)
May 05, 2016 0.0101 0.0300 0.0101 0.0300 13,000 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 03, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
May 02, 2016 0.0300 0.0300 0.0300 0.0300 35,300 -0.00(-5.96%)
Apr 29, 2016 0.0320 0.0320 0.0285 0.0319 126,500 +0.00(+2.90%)
Apr 28, 2016 0.0290 0.0310 0.0241 0.0310 47,200 -0.00(-3.13%)
Apr 27, 2016 0.0293 0.0320 0.0290 0.0320 4,200 +0.00(+3.23%)
Apr 26, 2016 0.0310 0.0310 0.0310 0.0310 12,163 +0.00(+0.00%)
Apr 25, 2016 0.0310 0.0310 0.0310 0.0310 35,000 +0.00(+3.33%)
Apr 22, 2016 0.0330 0.0330 0.0300 0.0300 24,000 -0.00(-9.09%)
Apr 21, 2016 0.0330 0.0330 0.0300 0.0330 56,000 +0.00(+0.00%)
Apr 20, 2016 0.0330 0.0330 0.0330 0.0330 3,000 +0.00(+9.63%)
Apr 19, 2016 0.0300 0.0340 0.0300 0.0301 106,000 -0.00(-8.79%)
Apr 18, 2016 0.0330 0.0330 0.0330 0.0330 8,700 +0.00(+6.45%)
Apr 15, 2016 0.0339 0.0340 0.0291 0.0310 65,000 -0.00(-8.55%)
Apr 14, 2016 0.0265 0.0339 0.0265 0.0339 103,300 -0.00(-3.14%)
Apr 13, 2016 0.0252 0.0350 0.0251 0.0350 66,000 +0.00(+0.00%)
Apr 12, 2016 0.0320 0.0350 0.0242 0.0350 98,249 -0.00(-2.78%)
Apr 11, 2016 0.0360 0.0360 0.0310 0.0360 15,000 +0.00(+0.00%)
Apr 08, 2016 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+2.86%)
Apr 07, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 06, 2016 0.0350 0.0380 0.0330 0.0350 110,300 -0.00(-7.89%)
Apr 01, 2016 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 31, 2016 0.0380 0.0380 0.0310 0.0380 10,000 +0.00(+0.00%)
Mar 30, 2016 0.0380 0.0380 0.0380 0.0380 3,000 +0.00(+3.83%)
Mar 29, 2016 0.0310 0.0380 0.0310 0.0366 8,800 -0.00(-1.08%)
Mar 28, 2016 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+0.00%)
Mar 24, 2016 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Mar 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Mar 21, 2016 0.0370 0.0370 0.0370 0.0370 20,000 +0.00(+5.71%)
Mar 18, 2016 0.0400 0.0400 0.0350 0.0350 32,096 +0.00(+0.00%)
Mar 17, 2016 0.0330 0.0400 0.0330 0.0350 199,000 +0.00(+0.00%)
Mar 16, 2016 0.0300 0.0350 0.0300 0.0350 19,900 +0.00(+0.00%)
Mar 15, 2016 0.0280 0.0350 0.0280 0.0350 330,316 +0.01(+25.00%)
Mar 14, 2016 0.0250 0.0280 0.0250 0.0280 10,684 -0.00(-3.45%)
Mar 11, 2016 0.0280 0.0290 0.0280 0.0290 104,000 +0.00(+0.00%)
Mar 09, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Mar 08, 2016 0.0280 0.0280 0.0280 0.0280 15,000 +0.00(+0.00%)
Mar 04, 2016 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Mar 03, 2016 0.0270 0.0270 0.0270 0.0270 2,000 -0.00(-3.57%)
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.