Canada markets closed

Cavitation Technologies, Inc. (CVAT)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0119+0.0006 (+5.69%)
At close: 02:01PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.01000.01000.01000.01000.0100137,400
May 23, 20240.01000.01000.01000.01000.010027,300
May 22, 20240.01000.01000.01000.01000.010052,500
May 21, 20240.01000.01000.01000.01000.0100-
May 20, 20240.01000.01000.01000.01000.0100-
May 17, 20240.01000.01000.01000.01000.01009,600
May 16, 20240.01000.01000.01000.01000.0100291,400
May 15, 20240.01000.01000.01000.01000.010031,300
May 14, 20240.01000.01000.01000.01000.0100468,700
May 13, 20240.01000.01000.01000.01000.0100400
May 10, 20240.01000.01000.01000.01000.0100200,000
May 09, 20240.01000.01000.01000.01000.0100225,200
May 08, 20240.01000.01000.01000.01000.0100880,000
May 07, 20240.01000.01000.01000.01000.0100105,000
May 06, 20240.01000.01000.01000.01000.01009,700
May 03, 20240.01000.01000.01000.01000.0100240,000
May 02, 20240.01000.01000.01000.01000.0100110,000
May 01, 20240.01000.01000.01000.01000.01001,330,600
Apr 30, 20240.01000.01000.01000.01000.0100193,200
Apr 29, 20240.01000.01000.01000.01000.010043,400
Apr 26, 20240.01000.01000.01000.01000.0100-
Apr 25, 20240.01000.01000.01000.01000.0100165,700
Apr 24, 20240.01000.01000.01000.01000.0100161,700
Apr 23, 20240.01000.01000.01000.01000.0100144,400
Apr 22, 20240.01000.01000.01000.01000.010080,000
Apr 19, 20240.01000.01000.01000.01000.0100200,000
Apr 18, 20240.01000.01000.01000.01000.0100113,300
Apr 17, 20240.01000.01000.01000.01000.0100116,600
Apr 16, 20240.01000.01000.01000.01000.0100478,900
Apr 15, 20240.01000.01000.01000.01000.01003,200
Apr 12, 20240.01000.01000.01000.01000.0100-
Apr 11, 20240.01000.01000.01000.01000.010015,400
Apr 10, 20240.01000.01000.01000.01000.010036,000
Apr 09, 20240.02000.02000.02000.02000.0200-
Apr 08, 20240.02000.02000.01000.02000.0200201,800
Apr 05, 20240.02000.02000.01000.02000.0200362,200
Apr 04, 20240.01000.02000.01000.01000.0100284,100
Apr 03, 20240.01000.01000.01000.01000.0100-
Apr 02, 20240.01000.01000.01000.01000.0100132,800
Apr 01, 20240.02000.02000.01000.01000.01004,400
Mar 28, 20240.01000.02000.01000.02000.0200166,500
Mar 27, 20240.02000.02000.02000.02000.020075,200
Mar 26, 20240.02000.02000.02000.02000.0200143,600
Mar 25, 20240.02000.02000.02000.02000.0200212,000
Mar 22, 20240.02000.02000.02000.02000.020050,000
Mar 21, 20240.02000.02000.02000.02000.020050,200
Mar 20, 20240.02000.02000.02000.02000.0200-
Mar 19, 20240.02000.02000.01000.02000.0200171,100
Mar 18, 20240.01000.01000.01000.01000.0100700
Mar 15, 20240.01000.02000.01000.02000.0200405,300
Mar 14, 20240.01000.02000.01000.02000.0200122,500
Mar 13, 20240.01000.02000.01000.01000.010066,200
Mar 12, 20240.01000.01000.01000.01000.0100-
Mar 11, 20240.01000.01000.01000.01000.0100-
Mar 08, 20240.01000.01000.01000.01000.0100-
Mar 07, 20240.01000.01000.01000.01000.010016,400
Mar 06, 20240.01000.01000.01000.01000.0100200
Mar 05, 20240.01000.01000.01000.01000.0100148,800
Mar 04, 20240.01000.01000.01000.01000.010090,000
Mar 01, 20240.02000.02000.01000.01000.0100538,800
Feb 29, 20240.02000.02000.01000.01000.0100860,300
Feb 28, 20240.02000.02000.02000.02000.020010,000
Feb 27, 20240.02000.02000.02000.02000.0200354,500
Feb 26, 20240.02000.02000.02000.02000.0200425,200
Feb 23, 20240.02000.02000.01000.02000.0200551,400
Feb 22, 20240.02000.02000.02000.02000.020030,000
Feb 21, 20240.02000.02000.02000.02000.0200193,100
Feb 20, 20240.02000.02000.02000.02000.0200100,600
Feb 16, 20240.02000.02000.02000.02000.02007,300
Feb 15, 20240.02000.02000.02000.02000.0200148,200
Feb 14, 20240.02000.02000.01000.02000.0200488,500
Feb 13, 20240.02000.02000.02000.02000.0200100,000
Feb 12, 20240.02000.02000.02000.02000.020011,300
Feb 09, 20240.02000.02000.02000.02000.0200-
Feb 08, 20240.02000.02000.02000.02000.0200-
Feb 07, 20240.02000.02000.02000.02000.0200258,100
Feb 06, 20240.02000.02000.02000.02000.020070,000
Feb 05, 20240.02000.02000.02000.02000.0200118,000
Feb 02, 20240.02000.02000.02000.02000.02006,300
Feb 01, 20240.02000.02000.02000.02000.0200-
Jan 31, 20240.02000.02000.02000.02000.0200195,200
Jan 30, 20240.02000.02000.02000.02000.0200205,200
Jan 29, 20240.02000.02000.02000.02000.020073,300
Jan 26, 20240.02000.02000.02000.02000.0200104,000
Jan 25, 20240.02000.02000.02000.02000.0200-
Jan 24, 20240.02000.02000.02000.02000.020014,300
Jan 23, 20240.02000.02000.02000.02000.020010,000
Jan 22, 20240.02000.02000.02000.02000.0200426,600
Jan 19, 20240.02000.02000.02000.02000.020056,200
Jan 18, 20240.02000.02000.02000.02000.02002,700
Jan 17, 20240.02000.02000.02000.02000.02001,155,800
Jan 16, 20240.02000.02000.02000.02000.0200267,700
Jan 12, 20240.02000.02000.02000.02000.020022,500
Jan 11, 20240.02000.02000.02000.02000.020020,000
Jan 10, 20240.02000.02000.02000.02000.0200267,000
Jan 09, 20240.02000.02000.01000.02000.0200440,000
Jan 08, 20240.02000.02000.02000.02000.0200-
Jan 05, 20240.02000.02000.02000.02000.020065,000
Jan 04, 20240.02000.02000.02000.02000.020064,800
Jan 03, 20240.02000.02000.02000.02000.020047,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...