STOCKS PARE LOSSES, TRADE MIXED AS FED CHEER WANES

Constellation Energy soars to all-time high on deal to sell nuclear power to Microsoft

Cavitation Technologies, Inc. (CVAT)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0097

+0.0006

(+6.59%)

As of 12:39PM EDT. Market open.

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	20,000
Sept 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	368,300
Sept 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	95,000
Sept 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Sept 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	410,000
Sept 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	130,200
Sept 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,500
Sept 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,600
Sept 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,300
Sept 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	685,100
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	62,000
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	163,500
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	218,700
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	430,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,700
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	325,300
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	147,000
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	362,900
Aug 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,000
Aug 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	183,300
Aug 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Aug 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,700
Aug 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	149,500
Aug 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,530,900
Aug 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,900
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,800
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	27,000
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	85,000
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,300
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	39,300
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	472,000
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	413,000
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	649,600
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	327,500
Jul 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jul 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jul 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,000
Jul 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,500
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	82,800
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	320,000
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	122,400
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,562,400
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,143,000
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	236,500
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	114,000
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	49,000
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	372,000
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,700
Jun 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jun 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	69,500
Jun 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	391,200
Jun 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,500
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	231,200
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	127,500
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	371,700
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,500
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	137,400
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	27,300
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,500
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,600
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	291,400
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,300
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	468,700
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
May 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	225,200
May 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	880,000
May 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	105,000
May 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,700
May 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	240,000
May 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
May 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,330,600
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	193,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,820.85-45.42(-0.19%)

S&P 5005,689.41-24.23(-0.42%)

DOW41,980.84-44.35(-0.11%)

CAD/USD0.7372-0.0005(-0.07%)

CRUDE OIL71.83-0.12(-0.17%)

Bitcoin CAD84,862.23-1,579.41(-1.83%)

STOCKS PARE LOSSES, TRADE MIXED AS FED CHEER WANES

Cavitation Technologies, Inc. (CVAT)

S&P/TSX
23,820.85
-45.42(-0.19%)

S&P 500
5,689.41
-24.23(-0.42%)

DOW
41,980.84
-44.35(-0.11%)

CAD/USD
0.7372
-0.0005(-0.07%)

CRUDE OIL
71.83
-0.12(-0.17%)

Bitcoin CAD
84,862.23
-1,579.41(-1.83%)