Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavitation Technologies Inc (OP:CVAT)

0.0332 +0.0002 (+0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 19, 2025 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 16, 2025 0.0300 0.0337 0.0262 0.0330 1,712,979 +0.00(+10.00%)
May 15, 2025 0.0281 0.0382 0.0281 0.0300 3,125,981 +0.00(+7.14%)
May 14, 2025 0.0267 0.0281 0.0267 0.0280 132,584 +0.00(+5.26%)
May 13, 2025 0.0270 0.0270 0.0258 0.0266 417,669 -0.00(-1.48%)
May 12, 2025 0.0268 0.0287 0.0260 0.0270 212,100 +0.00(+3.85%)
May 09, 2025 0.0273 0.0273 0.0251 0.0260 376,860 -0.00(-5.11%)
May 08, 2025 0.0267 0.0281 0.0261 0.0274 571,134 +0.00(+4.18%)
May 07, 2025 0.0271 0.0271 0.0260 0.0263 576,400 -0.00(-0.38%)
May 06, 2025 0.0260 0.0278 0.0253 0.0264 353,430 +0.00(+7.76%)
May 05, 2025 0.0256 0.0272 0.0245 0.0245 210,369 -0.00(-4.30%)
May 02, 2025 0.0264 0.0265 0.0250 0.0256 167,274 -0.00(-3.40%)
May 01, 2025 0.0270 0.0278 0.0259 0.0265 184,235 -0.00(-1.85%)
Apr 30, 2025 0.0290 0.0290 0.0270 0.0270 17,919 +0.00(+0.75%)
Apr 29, 2025 0.0298 0.0298 0.0266 0.0268 233,535 +0.00(+3.47%)
Apr 28, 2025 0.0276 0.0276 0.0250 0.0259 260,200 -0.00(-4.43%)
Apr 25, 2025 0.0257 0.0284 0.0257 0.0271 668,560 +0.00(+0.37%)
Apr 24, 2025 0.0260 0.0270 0.0260 0.0270 200,500 +0.00(+2.66%)
Apr 23, 2025 0.0270 0.0280 0.0261 0.0263 220,500 -0.00(-7.07%)
Apr 22, 2025 0.0260 0.0290 0.0230 0.0283 1,877,848 +0.00(+5.99%)
Apr 21, 2025 0.0267 0.0268 0.0261 0.0267 65,800 -0.00(-7.93%)
Apr 17, 2025 0.0290 0.0290 0.0280 0.0290 170,134 +0.00(+3.20%)
Apr 16, 2025 0.0283 0.0290 0.0277 0.0281 271,800 +0.00(+2.18%)
Apr 15, 2025 0.0275 0.0275 0.0275 0.0275 4,650 +0.00(+0.00%)
Apr 14, 2025 0.0286 0.0290 0.0275 0.0275 284,166 -0.00(-5.17%)
Apr 11, 2025 0.0278 0.0290 0.0270 0.0290 19,948 +0.00(+0.00%)
Apr 10, 2025 0.0290 0.0290 0.0271 0.0290 239,303 +0.00(+0.00%)
Apr 09, 2025 0.0284 0.0290 0.0280 0.0290 73,451 +0.00(+8.21%)
Apr 08, 2025 0.0268 0.0274 0.0268 0.0268 76,000 +0.00(+0.00%)
Apr 07, 2025 0.0278 0.0285 0.0265 0.0268 142,760 -0.00(-0.37%)
Apr 04, 2025 0.0269 0.0284 0.0268 0.0269 176,073 -0.00(-6.60%)
Apr 03, 2025 0.0288 0.0288 0.0265 0.0288 162,823 +0.00(+2.49%)
Apr 02, 2025 0.0290 0.0320 0.0270 0.0281 190,166 -0.00(-1.40%)
Apr 01, 2025 0.0292 0.0310 0.0285 0.0285 655,237 -0.00(-5.00%)
Mar 31, 2025 0.0310 0.0310 0.0290 0.0300 357,765 +0.00(+3.45%)
Mar 28, 2025 0.0290 0.0300 0.0265 0.0290 792,730 +0.00(+5.45%)
Mar 27, 2025 0.0280 0.0300 0.0275 0.0275 95,650 -0.00(-8.33%)
Mar 26, 2025 0.0292 0.0300 0.0258 0.0300 632,284 +0.00(+5.63%)
Mar 25, 2025 0.0275 0.0290 0.0250 0.0284 548,648 +0.00(+0.00%)
Mar 24, 2025 0.0260 0.0284 0.0260 0.0284 1,002,633 +0.00(+5.19%)
Mar 21, 2025 0.0245 0.0270 0.0240 0.0270 315,360 +0.00(+8.00%)
Mar 20, 2025 0.0250 0.0280 0.0245 0.0250 443,302 +0.00(+0.00%)
Mar 19, 2025 0.0240 0.0270 0.0240 0.0250 1,364,381 +0.00(+5.04%)
Mar 18, 2025 0.0240 0.0240 0.0235 0.0238 264,266 +0.00(+1.71%)
Mar 17, 2025 0.0237 0.0239 0.0225 0.0234 532,722 +0.00(+2.18%)
Mar 14, 2025 0.0222 0.0229 0.0222 0.0229 327,550 +0.00(+0.44%)
Mar 13, 2025 0.0236 0.0236 0.0220 0.0228 165,088 +0.00(+3.64%)
Mar 12, 2025 0.0222 0.0222 0.0220 0.0220 395,295 -0.00(-4.35%)
Mar 11, 2025 0.0217 0.0240 0.0200 0.0230 381,888 +0.00(+5.99%)
Mar 10, 2025 0.0233 0.0235 0.0210 0.0217 607,020 -0.00(-5.65%)
Mar 07, 2025 0.0240 0.0240 0.0230 0.0230 122,633 -0.00(-4.17%)
Mar 06, 2025 0.0250 0.0250 0.0210 0.0240 285,521 -0.00(-4.00%)
Mar 05, 2025 0.0200 0.0250 0.0188 0.0250 506,182 +0.01(+32.28%)
Mar 04, 2025 0.0181 0.0194 0.0181 0.0189 1,058,956 +0.00(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.