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

Cavitation Technologies Inc (OP:CVAT)

0.0268 +0.0009 (+3.47%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 29, 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 (%)
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%)
Mar 03, 2025 0.0179 0.0188 0.0174 0.0188 337,939 +0.00(+9.94%)
Feb 27, 2025 0.0171 0 -0.00(-3.93%)
Feb 24, 2025 0.0178 0 +0.00(+0.56%)
Feb 21, 2025 0.0178 0.0189 0.0175 0.0177 268,680 +0.00(+2.91%)
Feb 20, 2025 0.0164 0.0172 0.0164 0.0172 1,200 -0.00(-3.37%)
Feb 19, 2025 0.0185 0.0186 0.0178 0.0178 216,459 +0.00(+0.00%)
Feb 18, 2025 0.0175 0.0185 0.0165 0.0178 407,750 -0.00(-0.56%)
Feb 14, 2025 0.0179 0.0190 0.0179 0.0179 22,075 -0.00(-5.79%)
Feb 13, 2025 0.0190 0.0190 0.0190 0.0190 225 +0.00(+0.00%)
Feb 12, 2025 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+0.00%)
Feb 11, 2025 0.0184 0.0190 0.0184 0.0190 12,500 +0.00(+0.00%)
Feb 10, 2025 0.0184 0.0190 0.0178 0.0190 210,250 +0.00(+5.56%)
Feb 07, 2025 0.0180 0.0180 0.0179 0.0180 35,000 -0.00(-3.23%)
Feb 06, 2025 0.0187 0.0187 0.0177 0.0186 227,476 -0.00(-2.11%)
Feb 05, 2025 0.0190 0.0197 0.0190 0.0190 52,357 +0.00(+3.83%)
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.