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

Cavitation Technologies Inc (OP: CVAT )

0.0105 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0105 0.0105 0.0100 0.0105 497,500 +0.00(+0.00%)
Oct 17, 2024 0.0105 0.0110 0.0100 0.0105 328,500 -0.00(-4.55%)
Oct 16, 2024 0.0099 0.0110 0.0092 0.0110 943,730 +0.00(+10.00%)
Oct 15, 2024 0.0099 0.0100 0.0099 0.0100 88,000 +0.00(+1.01%)
Oct 11, 2024 0.0099 0 +0.00(+0.00%)
Oct 10, 2024 0.0099 0.0100 0.0094 0.0099 765,198 +0.00(+10.00%)
Oct 09, 2024 0.0089 0.0093 0.0089 0.0090 108,010 +0.00(+3.45%)
Oct 08, 2024 0.0089 0.0089 0.0085 0.0087 35,000 +0.00(+8.75%)
Oct 07, 2024 0.0061 0.0097 0.0061 0.0080 283,010 -0.00(-18.37%)
Oct 04, 2024 0.0095 0.0098 0.0094 0.0098 154,976 +0.00(+1.03%)
Oct 03, 2024 0.0097 0.0097 0.0097 0.0097 100,000 +0.00(+1.04%)
Oct 02, 2024 0.0097 0.0098 0.0096 0.0096 35,024 -0.00(-2.04%)
Oct 01, 2024 0.0097 0.0098 0.0097 0.0098 230,000 +0.00(+2.08%)
Sep 30, 2024 0.0097 0.0097 0.0091 0.0096 160,000 +0.00(+6.67%)
Sep 27, 2024 0.0090 0.0090 0.0090 0.0090 90,000 -0.00(-5.26%)
Sep 26, 2024 0.0095 0.0095 0.0090 0.0095 6,000 +0.00(+2.15%)
Sep 25, 2024 0.0093 0.0093 0.0093 0.0093 1,000 -0.00(-2.11%)
Sep 24, 2024 0.0084 0.0095 0.0084 0.0095 19,000 +0.00(+2.15%)
Sep 23, 2024 0.0091 0.0093 0.0090 0.0093 120,000 -0.00(-4.12%)
Sep 20, 2024 0.0097 0.0097 0.0097 0.0097 30,000 +0.00(+4.30%)
Sep 19, 2024 0.0094 0.0097 0.0084 0.0093 368,299 +0.00(+3.33%)
Sep 18, 2024 0.0094 0.0094 0.0090 0.0090 95,001 +0.00(+4.65%)
Sep 17, 2024 0.0085 0.0090 0.0085 0.0086 35,000 +0.00(+3.61%)
Sep 13, 2024 0.0083 0 +0.00(+0.00%)
Sep 12, 2024 0.0086 0.0086 0.0082 0.0083 130,200 -0.00(-8.79%)
Sep 11, 2024 0.0091 0.0095 0.0091 0.0091 72,500 +0.00(+0.00%)
Sep 10, 2024 0.0091 0.0091 0.0091 0.0091 6,567 -0.00(-9.00%)
Sep 06, 2024 0.0100 0 +0.00(+25.00%)
Aug 30, 2024 0.0080 0 +0.00(+15.94%)
Aug 28, 2024 0.0069 0 +0.00(+6.15%)
Aug 27, 2024 0.0057 0.0070 0.0057 0.0065 62,000 +0.00(+4.84%)
Aug 23, 2024 0.0062 0 +0.00(+3.33%)
Aug 22, 2024 0.0065 0.0065 0.0060 0.0060 218,684 -0.00(-7.69%)
Aug 21, 2024 0.0063 0.0065 0.0062 0.0065 430,000 +0.00(+0.00%)
Aug 20, 2024 0.0058 0.0065 0.0058 0.0065 150,700 +0.00(+8.33%)
Aug 19, 2024 0.0061 0.0069 0.0060 0.0060 325,300 -0.00(-7.69%)
Aug 16, 2024 0.0073 0.0073 0.0065 0.0065 147,000 -0.00(-13.33%)
Aug 15, 2024 0.0075 0.0075 0.0075 0.0075 20,000 +0.00(+10.29%)
Aug 13, 2024 0.0068 0 +0.00(+1.49%)
Aug 12, 2024 0.0067 0.0067 0.0067 0.0067 102,000 +0.00(+1.52%)
Aug 09, 2024 0.0072 0.0075 0.0057 0.0066 183,334 -0.00(-7.04%)
Aug 08, 2024 0.0080 0.0080 0.0071 0.0071 120,000 -0.00(-1.39%)
Aug 07, 2024 0.0076 0.0076 0.0072 0.0072 59,715 -0.00(-8.86%)
Aug 06, 2024 0.0072 0.0080 0.0070 0.0079 149,475 +0.00(+11.27%)
Aug 05, 2024 0.0080 0.0094 0.0011 0.0071 7,530,856 -0.00(-30.39%)
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.