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: 12:17 PM EDT, Jun 10, 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 (%)
Mar 30, 2015 0.0551 0.0551 0.0551 0 -0.00(-1.06%)
Mar 27, 2015 0.0551 0.0557 0.0551 0.0557 1,180 +0.00(+1.07%)
Mar 26, 2015 0.0551 0.0551 0.0551 0.0551 1,000 -0.00(-1.06%)
Mar 25, 2015 0.0550 0.0557 0.0540 0.0557 25,000 -0.00(-7.18%)
Mar 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Mar 20, 2015 0.0588 0.0610 0.0560 0.0560 18,000 -0.00(-8.20%)
Mar 19, 2015 0.0588 0.0610 0.0588 0.0610 3,000 +0.00(+4.45%)
Mar 18, 2015 0.0561 0.0590 0.0561 0.0584 27,000 -0.00(-7.15%)
Mar 17, 2015 0.0628 0.0629 0.0599 0.0629 413,300 +0.00(+4.38%)
Mar 16, 2015 0.0539 0.0628 0.0501 0.0603 78,378 +0.00(+5.91%)
Mar 13, 2015 0.0569 0.0569 0.0500 0.0569 93,822 -0.00(-6.57%)
Mar 12, 2015 0.0532 0.0624 0.0500 0.0609 75,000 +0.01(+10.73%)
Mar 11, 2015 0.0500 0.0590 0.0500 0.0550 151,306 +0.00(+10.00%)
Mar 10, 2015 0.0550 0.0550 0.0451 0.0500 264,092 -0.00(-9.09%)
Mar 09, 2015 0.0510 0.0551 0.0500 0.0550 83,600 -0.00(-0.18%)
Mar 06, 2015 0.0600 0.0600 0.0551 0.0551 213,500 -0.00(-8.17%)
Mar 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2015 0.0589 0.0600 0.0550 0.0600 37,402 +0.00(+8.89%)
Mar 02, 2015 0.0600 0.0600 0.0551 0.0551 144,900 -0.01(-12.54%)
Feb 27, 2015 0.0598 0.0639 0.0551 0.0630 279,072 +0.00(+5.18%)
Feb 26, 2015 0.0644 0.0644 0.0501 0.0599 85,000 -0.00(-6.99%)
Feb 25, 2015 0.0644 0.0644 0.0625 0.0644 6,000 +0.00(+0.00%)
Feb 23, 2015 0.0644 0.0644 0.0644 0 +0.01(+17.09%)
Feb 20, 2015 0.0550 0.0600 0.0550 0.0550 156,200 -0.00(-1.06%)
Feb 19, 2015 0.0599 0.0599 0.0556 0.0556 26,450 -0.00(-7.04%)
Feb 18, 2015 0.0598 0.0598 0.0588 0.0598 800 +0.00(+8.73%)
Feb 17, 2015 0.0550 0.0599 0.0550 0.0550 67,028 -0.00(-8.33%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+3.27%)
Feb 12, 2015 0.0580 0.0644 0.0570 0.0581 319,300 -0.01(-9.92%)
Feb 11, 2015 0.0580 0.0645 0.0550 0.0645 131,352 +0.01(+9.32%)
Feb 10, 2015 0.0590 0.0590 0.0580 0.0590 27,600 +0.00(+3.51%)
Feb 09, 2015 0.0500 0.0599 0.0498 0.0570 63,996 +0.00(+3.83%)
Feb 05, 2015 0.0549 0.0549 0.0549 0 -0.01(-8.35%)
Feb 04, 2015 0.0501 0.0599 0.0501 0.0599 34,000 -0.00(-0.17%)
Feb 03, 2015 0.0407 0.0600 0.0407 0.0600 10,100 +0.00(+0.00%)
Feb 02, 2015 0.0600 0.0600 0.0580 0.0600 40,000 -0.00(-6.98%)
Jan 30, 2015 0.0626 0.0645 0.0626 0.0645 15,000 +0.00(+0.00%)
Jan 29, 2015 0.0571 0.0650 0.0551 0.0645 93,430 -0.00(-0.77%)
Jan 28, 2015 0.0688 0.0688 0.0650 0.0650 153,000 -0.00(-5.66%)
Jan 27, 2015 0.0661 0.0689 0.0661 0.0689 12,000 +0.01(+14.83%)
Jan 26, 2015 0.0671 0.0689 0.0600 0.0600 16,000 -0.01(-12.79%)
Jan 22, 2015 0.0688 0.0688 0.0688 0 +0.00(+0.00%)
Jan 21, 2015 0.0650 0.0688 0.0650 0.0688 4,000 +0.01(+14.67%)
Jan 16, 2015 0.0600 0.0600 0.0600 0 +0.00(+5.08%)
Jan 14, 2015 0.0571 0.0571 0.0571 0 +0.00(+3.63%)
Jan 13, 2015 0.0551 0 -0.01(-15.23%)
Jan 12, 2015 0.0688 0.0688 0.0650 0.0650 65,000 -0.00(-5.52%)
Jan 09, 2015 0.0650 0.0688 0.0650 0.0688 20,303 +0.00(+5.85%)
Jan 08, 2015 0.0631 0.0689 0.0601 0.0650 105,297 -0.00(-5.66%)
Jan 06, 2015 0.0689 0.0689 0.0689 0 +0.00(+6.00%)
Jan 05, 2015 0.0450 0.0650 0.0450 0.0650 26,250 +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.