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

Cavitation Technologies Inc (OP: CVAT )

0.0095 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 0.0095 0.0114 0.0095 0.0095 39,280 -0.00(-18.10%)
Jul 15, 2024 0.0088 0.0116 0.0074 0.0116 472,041 +0.00(+38.10%)
Jul 12, 2024 0.0082 0.0085 0.0078 0.0084 412,990 +0.00(+16.67%)
Jul 11, 2024 0.0079 0.0079 0.0062 0.0072 649,583 -0.00(-18.18%)
Jul 10, 2024 0.0094 0.0094 0.0063 0.0088 327,500 -0.00(-5.38%)
Jul 09, 2024 0.0093 0.0093 0.0093 0.0093 10,037 -0.00(-5.10%)
Jul 08, 2024 0.0097 0.0098 0.0097 0.0098 20,000 +0.00(+10.11%)
Jul 02, 2024 0.0089 0 -0.00(-5.32%)
Jul 01, 2024 0.0094 0.0094 0.0094 0.0094 10,529 +0.00(+4.44%)
Jun 28, 2024 0.0090 0.0090 0.0090 0.0090 40,000 -0.00(-3.23%)
Jun 27, 2024 0.0100 0.0100 0.0093 0.0093 82,823 +0.00(+3.33%)
Jun 25, 2024 0.0090 0 -0.00(-10.00%)
Jun 24, 2024 0.0100 0.0100 0.0094 0.0100 122,417 +0.00(+13.64%)
Jun 21, 2024 0.0097 0.0102 0.0088 0.0088 1,562,363 -0.00(-2.22%)
Jun 20, 2024 0.0104 0.0104 0.0085 0.0090 1,143,033 -0.00(-18.18%)
Jun 18, 2024 0.0105 0.0114 0.0105 0.0110 236,500 +0.00(+4.76%)
Jun 17, 2024 0.0105 0.0105 0.0105 0.0105 100 -0.00(-11.02%)
Jun 14, 2024 0.0119 0.0129 0.0115 0.0118 114,000 +0.00(+18.00%)
Jun 13, 2024 0.0110 0.0110 0.0100 0.0100 49,000 -0.00(-15.97%)
Jun 12, 2024 0.0112 0.0122 0.0095 0.0119 372,000 +0.00(+1.71%)
Jun 11, 2024 0.0118 0.0118 0.0111 0.0117 110,650 +0.00(+7.34%)
Jun 10, 2024 0.0109 0.0109 0.0109 0.0109 2,000 +0.00(+0.00%)
Jun 06, 2024 0.0109 0 -0.00(-12.80%)
Jun 04, 2024 0.0125 0 -0.00(-0.79%)
Jun 03, 2024 0.0127 0.0128 0.0126 0.0126 55,506 -0.00(-0.79%)
May 31, 2024 0.0108 0.0129 0.0108 0.0127 231,200 +0.00(+17.59%)
May 30, 2024 0.0120 0.0123 0.0108 0.0108 127,472 -0.00(-10.00%)
May 29, 2024 0.0119 0.0120 0.0100 0.0120 371,701 +0.00(+0.00%)
May 28, 2024 0.0124 0.0128 0.0120 0.0120 60,500 +0.00(+0.84%)
May 24, 2024 0.0101 0.0119 0.0100 0.0119 137,394 +0.00(+5.31%)
May 23, 2024 0.0130 0.0130 0.0101 0.0113 27,309 -0.00(-2.59%)
May 22, 2024 0.0101 0.0130 0.0101 0.0116 52,500 +0.00(+0.00%)
May 17, 2024 0.0116 0 -0.00(-4.13%)
May 16, 2024 0.0100 0.0121 0.0087 0.0121 291,356 +0.00(+21.00%)
May 15, 2024 0.0100 0.0100 0.0100 0.0100 31,305 +0.00(+0.00%)
May 14, 2024 0.0100 0.0115 0.0100 0.0100 468,695 +0.00(+0.00%)
May 13, 2024 0.0100 0.0100 0.0100 0.0100 370 +0.00(+0.00%)
May 10, 2024 0.0101 0.0106 0.0100 0.0100 200,000 +0.00(+0.00%)
May 09, 2024 0.0100 0.0107 0.0098 0.0100 225,221 -0.00(-18.03%)
May 08, 2024 0.0107 0.0122 0.0100 0.0122 880,000 +0.00(+20.79%)
May 07, 2024 0.0124 0.0124 0.0101 0.0101 105,000 -0.00(-18.55%)
May 06, 2024 0.0124 0.0124 0.0124 0.0124 9,727 -0.00(-10.79%)
May 03, 2024 0.0119 0.0139 0.0110 0.0139 240,000 +0.00(+12.10%)
May 02, 2024 0.0094 0.0124 0.0083 0.0124 110,000 -0.00(-4.62%)
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.