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

Cavitation Technologies Inc (OP: CVAT )

0.0109 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 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 (%)
Dec 31, 2015 0.0290 0.0290 0.0290 0 +0.00(+15.54%)
Dec 30, 2015 0.0240 0.0251 0.0240 0.0251 13,000 +0.00(+9.13%)
Dec 29, 2015 0.0218 0.0260 0.0218 0.0230 203,454 +0.00(+1.77%)
Dec 28, 2015 0.0207 0.0260 0.0207 0.0226 505,900 -0.00(-13.08%)
Dec 23, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 22, 2015 0.0240 0.0260 0.0240 0.0260 122,000 +0.00(+13.04%)
Dec 21, 2015 0.0241 0.0299 0.0230 0.0230 321,700 -0.00(-4.56%)
Dec 18, 2015 0.0250 0.0251 0.0241 0.0241 76,120 -0.00(-2.90%)
Dec 17, 2015 0.0240 0.0299 0.0240 0.0248 127,000 -0.00(-0.72%)
Dec 16, 2015 0.0300 0.0300 0.0236 0.0250 114,000 -0.00(-16.67%)
Dec 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Dec 11, 2015 0.0295 0.0295 0.0295 0.0295 350 -0.00(-1.67%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Dec 08, 2015 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0270 0.0273 0.0270 0.0270 5,100 -0.00(-2.42%)
Dec 04, 2015 0.0271 0.0277 0.0271 0.0277 11,090 -0.00(-7.77%)
Dec 03, 2015 0.0260 0.0300 0.0260 0.0300 350,800 +0.00(+15.38%)
Dec 02, 2015 0.0260 0.0260 0.0260 0.0260 15,750 +0.00(+6.12%)
Dec 01, 2015 0.0245 0.0245 0.0245 0.0245 200,000 -0.00(-5.77%)
Nov 30, 2015 0.0280 0.0280 0.0250 0.0260 922,200 -0.00(-7.14%)
Nov 25, 2015 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 24, 2015 0.0260 0.0280 0.0240 0.0280 170,026 +0.00(+12.00%)
Nov 23, 2015 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-10.71%)
Nov 20, 2015 0.0280 0.0295 0.0280 0.0280 106,982 +0.00(+0.00%)
Nov 19, 2015 0.0270 0.0290 0.0270 0.0280 133,800 +0.00(+7.69%)
Nov 17, 2015 0.0260 0.0260 0.0260 0 +0.01(+28.71%)
Nov 16, 2015 0.0250 0.0250 0.0202 0.0202 134,000 -0.00(-17.21%)
Nov 13, 2015 0.0208 0.0244 0.0202 0.0244 33,000 +0.00(+10.91%)
Nov 12, 2015 0.0220 0.0220 0.0220 0.0220 18,000 +0.00(+8.91%)
Nov 11, 2015 0.0210 0.0210 0.0202 0.0202 57,800 -0.00(-14.33%)
Nov 10, 2015 0.0244 0.0244 0.0236 0.0236 1,400 +0.00(+2.52%)
Nov 09, 2015 0.0221 0.0230 0.0220 0.0230 186,000 +0.00(+15.00%)
Nov 06, 2015 0.0244 0.0244 0.0155 0.0200 323,600 -0.00(-17.97%)
Nov 05, 2015 0.0250 0.0250 0.0244 0.0244 44,000 -0.00(-2.48%)
Nov 04, 2015 0.0280 0.0280 0.0250 0.0250 184,050 +0.00(+0.00%)
Nov 03, 2015 0.0250 0.0250 0.0250 0.0250 13,600 -0.00(-16.67%)
Nov 02, 2015 0.0300 0.0300 0.0300 0.0300 8,700 +0.00(+15.83%)
Oct 30, 2015 0.0259 0.0340 0.0259 0.0259 28,600 -0.01(-16.77%)
Oct 27, 2015 0.0311 0.0311 0.0311 0 -0.00(-2.75%)
Oct 23, 2015 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-3.60%)
Oct 20, 2015 0.0311 0.0311 0.0311 0 -0.00(-8.47%)
Oct 16, 2015 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 15, 2015 0.0330 0.0340 0.0290 0.0340 19,206 +0.00(+4.23%)
Oct 14, 2015 0.0252 0.0340 0.0252 0.0326 362,350 -0.00(-1.15%)
Oct 12, 2015 0.0330 0.0330 0.0330 0 +0.01(+22.68%)
Oct 08, 2015 0.0269 0.0269 0.0269 0 +0.00(+7.17%)
Oct 07, 2015 0.0332 0.0540 0.0216 0.0251 213,470 -0.00(-8.06%)
Oct 06, 2015 0.0332 0.0332 0.0272 0.0273 14,150 -0.01(-17.77%)
Oct 05, 2015 0.0332 0.0332 0.0332 0.0332 4,400 +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.