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

Cavitation Technologies Inc (OP:CVAT)

0.0450 +0.0025 (+5.88%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 20, 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 (%)
Aug 19, 2025 0.0447 0.0450 0.0330 0.0425 1,161,443 -0.00(-4.06%)
Aug 18, 2025 0.0334 0.0443 0.0334 0.0443 738,548 +0.01(+28.03%)
Aug 15, 2025 0.0311 0.0350 0.0300 0.0346 606,055 +0.00(+3.28%)
Aug 14, 2025 0.0320 0.0340 0.0320 0.0335 450,029 +0.00(+6.35%)
Aug 13, 2025 0.0300 0.0320 0.0297 0.0315 223,586 -0.00(-0.32%)
Aug 12, 2025 0.0300 0.0327 0.0288 0.0316 487,474 +0.00(+7.48%)
Aug 11, 2025 0.0316 0.0316 0.0290 0.0294 891,935 -0.00(-7.26%)
Aug 08, 2025 0.0317 0.0317 0.0290 0.0317 82,784 +0.00(+0.32%)
Aug 07, 2025 0.0300 0.0317 0.0300 0.0316 440,171 +0.00(+8.59%)
Aug 06, 2025 0.0294 0.0300 0.0291 0.0291 6,750 -0.00(-3.00%)
Aug 05, 2025 0.0299 0.0300 0.0299 0.0300 478,091 +0.00(+2.04%)
Aug 04, 2025 0.0299 0.0300 0.0290 0.0294 201,726 +0.00(+1.38%)
Aug 01, 2025 0.0290 0.0300 0.0271 0.0290 974,054 +0.00(+2.11%)
Jul 31, 2025 0.0279 0.0284 0.0263 0.0284 251,811 -0.00(-0.35%)
Jul 30, 2025 0.0285 0.0296 0.0285 0.0285 578,700 -0.00(-3.39%)
Jul 29, 2025 0.0276 0.0296 0.0276 0.0295 1,357,600 +0.00(+0.34%)
Jul 28, 2025 0.0290 0.0297 0.0276 0.0294 1,140,000 +0.00(+3.89%)
Jul 25, 2025 0.0282 0.0283 0.0282 0.0283 68,000 -0.00(-2.08%)
Jul 24, 2025 0.0280 0.0289 0.0271 0.0289 69,613 +0.00(+0.00%)
Jul 23, 2025 0.0277 0.0294 0.0270 0.0289 612,773 +0.00(+5.09%)
Jul 22, 2025 0.0278 0.0290 0.0270 0.0275 886,761 +0.00(+0.73%)
Jul 21, 2025 0.0280 0.0290 0.0273 0.0273 1,115,348 -0.00(-5.86%)
Jul 18, 2025 0.0280 0.0295 0.0273 0.0290 1,282,400 +0.00(+6.62%)
Jul 17, 2025 0.0280 0.0298 0.0270 0.0272 1,144,930 -0.00(-0.37%)
Jul 16, 2025 0.0289 0.0295 0.0268 0.0273 671,056 +0.00(+1.87%)
Jul 15, 2025 0.0227 0.0288 0.0219 0.0268 1,816,376 +0.00(+14.04%)
Jul 14, 2025 0.0238 0.0280 0.0229 0.0235 1,367,914 -0.00(-2.08%)
Jul 11, 2025 0.0261 0.0289 0.0238 0.0240 657,371 -0.00(-10.78%)
Jul 10, 2025 0.0270 0.0281 0.0245 0.0269 820,100 +0.00(+10.70%)
Jul 09, 2025 0.0264 0.0264 0.0224 0.0243 105,449 +0.00(+0.00%)
Jul 08, 2025 0.0253 0.0256 0.0243 0.0243 191,100 +0.00(+7.52%)
Jul 07, 2025 0.0245 0.0255 0.0215 0.0226 225,532 -0.00(-2.59%)
Jul 02, 2025 0.0232 0 -0.00(-12.12%)
Jul 01, 2025 0.0260 0.0267 0.0227 0.0264 225,801 +0.00(+9.09%)
Jun 30, 2025 0.0226 0.0265 0.0226 0.0242 148,399 +0.00(+0.41%)
Jun 27, 2025 0.0269 0.0269 0.0205 0.0241 1,186,031 -0.00(-13.31%)
Jun 26, 2025 0.0278 0.0278 0.0260 0.0278 50,000 +0.00(+2.21%)
Jun 25, 2025 0.0279 0.0279 0.0265 0.0272 73,150 -0.00(-4.56%)
Jun 24, 2025 0.0260 0.0290 0.0232 0.0285 168,150 +0.00(+20.76%)
Jun 23, 2025 0.0255 0.0289 0.0236 0.0236 82,700 -0.00(-9.23%)
Jun 20, 2025 0.0290 0.0290 0.0260 0.0260 141,200 -0.00(-10.03%)
Jun 18, 2025 0.0270 0.0290 0.0267 0.0289 63,689 -0.00(-0.34%)
Jun 17, 2025 0.0294 0.0294 0.0290 0.0290 403,000 +0.00(+0.00%)
Jun 16, 2025 0.0266 0.0299 0.0242 0.0290 368,022 +0.00(+10.27%)
Jun 13, 2025 0.0263 0.0263 0.0247 0.0263 44,102 +0.00(+1.15%)
Jun 12, 2025 0.0220 0.0260 0.0220 0.0260 328,971 +0.00(+13.04%)
Jun 11, 2025 0.0238 0.0238 0.0193 0.0230 3,794,244 -0.00(-8.00%)
Jun 10, 2025 0.0246 0.0250 0.0246 0.0250 43,638 +0.00(+0.00%)
Jun 09, 2025 0.0240 0.0250 0.0240 0.0250 25,288 +0.00(+0.00%)
Jun 05, 2025 0.0250 0 -0.00(-5.66%)
Jun 04, 2025 0.0266 0.0266 0.0265 0.0265 8,362 +0.00(+5.16%)
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.