Canada markets close in 14 minutes

Cavitation Technologies, Inc. (CVAT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0120-0.0007 (-5.66%)
As of 03:12PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.01200.01200.01200.01200.0120100,000
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
Jan 02, 20240.02000.02000.02000.02000.020010,500
Dec 29, 20230.01000.02000.01000.02000.0200396,500
Dec 28, 20230.01000.02000.01000.02000.0200373,100
Dec 27, 20230.02000.02000.01000.01000.0100288,300
Dec 26, 20230.02000.02000.01000.01000.01006,400
Dec 22, 20230.01000.02000.01000.02000.020029,300
Dec 21, 20230.01000.02000.01000.01000.0100292,600
Dec 20, 20230.01000.01000.01000.01000.0100229,700
Dec 19, 20230.01000.01000.01000.01000.0100110,700
Dec 18, 20230.01000.01000.01000.01000.010069,900
Dec 15, 20230.01000.01000.01000.01000.0100-
Dec 14, 20230.01000.01000.01000.01000.01008,100
Dec 13, 20230.01000.01000.01000.01000.01007,500
Dec 12, 20230.01000.01000.01000.01000.01007,419,700
Dec 11, 20230.01000.01000.01000.01000.0100-
Dec 08, 20230.01000.01000.01000.01000.0100211,700
Dec 07, 20230.01000.01000.01000.01000.0100231,800
Dec 06, 20230.01000.01000.01000.01000.010065,900
Dec 05, 20230.01000.01000.01000.01000.01001,600
Dec 04, 20230.01000.01000.01000.01000.010067,100
Dec 01, 20230.01000.01000.01000.01000.0100-
Nov 30, 20230.01000.01000.01000.01000.0100135,000
Nov 29, 20230.01000.01000.01000.01000.0100140,400
Nov 28, 20230.01000.01000.01000.01000.0100521,000
Nov 27, 20230.01000.01000.01000.01000.0100226,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...