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

Cavitation Technologies Inc (OP: CVAT )

0.0127 +0.0019 (+17.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2015 0.0740 0.0740 0.0650 0.0650 105,500 -0.01(-12.16%)
Dec 31, 2014 0.0740 0.0740 0.0740 0 +0.02(+27.59%)
Dec 30, 2014 0.0550 0.0580 0.0550 0.0580 30,147 +0.00(+5.65%)
Dec 29, 2014 0.0550 0.0550 0.0501 0.0549 35,453 -0.00(-0.18%)
Dec 26, 2014 0.0580 0.0580 0.0550 0.0550 56,550 -0.00(-1.79%)
Dec 24, 2014 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Dec 23, 2014 0.0506 0.0550 0.0501 0.0550 53,950 -0.00(-5.21%)
Dec 22, 2014 0.0564 0.0580 0.0501 0.0580 449,000 +0.00(+1.99%)
Dec 19, 2014 0.0558 0.0569 0.0558 0.0569 4,500 -0.00(-0.85%)
Dec 17, 2014 0.0574 0.0574 0.0574 0 -0.00(-3.89%)
Dec 16, 2014 0.0597 0.0550 0.0597 32,500 +0.00(+5.48%)
Dec 15, 2014 0.0580 0.0580 0.0501 0.0566 669,197 -0.00(-5.67%)
Dec 12, 2014 0.0610 0.0610 0.0570 0.0600 208,816 -0.00(-6.83%)
Dec 11, 2014 0.0660 0.0660 0.0635 0.0644 115,700 -0.00(-5.15%)
Dec 10, 2014 0.0673 0.0679 0.0673 0.0679 3,000 +0.00(+0.00%)
Dec 09, 2014 0.0601 0.0679 0.0601 0.0679 81,000 +0.00(+0.00%)
Dec 08, 2014 0.0663 0.0679 0.0663 0.0679 50,000 +0.00(+0.00%)
Dec 05, 2014 0.0640 0.0640 0.0640 0.0679 110,495 -0.01(-9.47%)
Dec 04, 2014 0.0720 0.0750 0.0720 0.0750 22,400 +0.00(+0.00%)
Dec 02, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.13%)
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.