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 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 27, 2015 0.0450 0.0450 0.0450 0 -0.00(-6.87%)
May 26, 2015 0.0510 0.0510 0.0410 0.0483 112,000 -0.00(-3.36%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 21, 2015 0.0425 0.0450 0.0425 0.0450 17,768 -0.00(-0.22%)
May 20, 2015 0.0488 0.0488 0.0451 0.0451 58,332 -0.00(-6.04%)
May 19, 2015 0.0480 0.0480 0.0480 0.0480 8,900 -0.00(-7.69%)
May 18, 2015 0.0579 0.0579 0.0520 0.0520 14,100 -0.00(-7.04%)
May 14, 2015 0.0559 0.0559 0.0559 0 -0.00(-2.92%)
May 12, 2015 0.0576 0.0576 0.0576 0 -0.00(-0.66%)
May 11, 2015 0.0549 0.0600 0.0539 0.0580 121,540 +0.00(+7.37%)
May 08, 2015 0.0551 0.0551 0.0501 0.0540 80,100 -0.01(-9.97%)
May 07, 2015 0.0559 0.0600 0.0559 0.0600 170,000 +0.01(+19.95%)
May 06, 2015 0.0503 0.0503 0.0500 0.0500 290,000 -0.00(-0.36%)
May 05, 2015 0.0502 0.0520 0.0502 0.0502 45,500 +0.00(+0.00%)
May 04, 2015 0.0502 0.0625 0.0502 0.0502 149,259 -0.01(-19.68%)
May 01, 2015 0.0625 0.0625 0.0625 0.0625 14,598 +0.00(+2.46%)
Apr 30, 2015 0.0600 0.0610 0.0575 0.0610 76,300 +0.00(+1.67%)
Apr 29, 2015 0.0575 0.0600 0.0570 0.0600 213,300 +0.00(+3.45%)
Apr 28, 2015 0.0580 0.0588 0.0580 0.0580 87,400 -0.00(-0.85%)
Apr 27, 2015 0.0570 0.0600 0.0570 0.0585 152,300 +0.01(+10.69%)
Apr 24, 2015 0.0600 0.0600 0.0511 0.0529 107,800 -0.01(-11.92%)
Apr 23, 2015 0.0570 0.0600 0.0550 0.0600 260,397 +0.00(+5.26%)
Apr 22, 2015 0.0570 0.0570 0.0570 0.0570 470 -0.00(-1.76%)
Apr 21, 2015 0.0549 0.0600 0.0549 0.0580 63,900 +0.00(+6.46%)
Apr 20, 2015 0.0540 0.0545 0.0540 0.0545 141,206 +0.00(+9.00%)
Apr 16, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+2.61%)
Apr 13, 2015 0.0426 0.0550 0.0426 0.0536 157,390 +0.00(+7.20%)
Apr 10, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 09, 2015 0.0531 0.0539 0.0500 0.0500 26,450 -0.00(-7.41%)
Apr 07, 2015 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Apr 06, 2015 0.0498 0.0500 0.0495 0.0500 50,200 +0.00(+0.40%)
Apr 02, 2015 0.0498 0.0498 0.0498 0 -0.00(-0.40%)
Apr 01, 2015 0.0562 0.0562 0.0500 0.0500 168,100 -0.01(-9.26%)
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%)
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.