Canada Markets closed

Cavitation Technologies, Inc. (CVAT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0140+0.0005 (+3.70%)
At close: 03:04PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20230.01400.01400.01350.01400.0140102,100
Mar 28, 20230.01000.01000.01000.01000.0100793,000
Mar 27, 20230.01000.01000.01000.01000.01001,682,900
Mar 24, 20230.01000.02000.01000.01000.010057,700
Mar 23, 20230.01000.01000.01000.01000.0100152,900
Mar 22, 20230.01000.02000.01000.01000.0100102,400
Mar 21, 20230.01000.02000.01000.01000.0100380,100
Mar 20, 20230.02000.02000.02000.02000.0200140,100
Mar 17, 20230.02000.02000.02000.02000.0200404,300
Mar 16, 20230.01000.02000.01000.02000.0200117,900
Mar 15, 20230.02000.02000.01000.02000.0200210,300
Mar 14, 20230.02000.02000.01000.02000.0200602,800
Mar 13, 20230.01000.02000.01000.01000.010049,700
Mar 10, 20230.02000.02000.01000.02000.02005,300
Mar 09, 20230.01000.02000.01000.02000.0200500,500
Mar 08, 20230.01000.01000.01000.01000.0100179,100
Mar 07, 20230.02000.02000.01000.01000.0100452,800
Mar 06, 20230.02000.02000.02000.02000.0200329,400
Mar 03, 20230.02000.02000.02000.02000.020083,200
Mar 02, 20230.02000.02000.02000.02000.020042,100
Mar 01, 20230.02000.02000.02000.02000.0200100
Feb 28, 20230.02000.02000.02000.02000.0200111,200
Feb 27, 20230.02000.02000.02000.02000.020032,500
Feb 24, 20230.02000.02000.02000.02000.0200121,200
Feb 23, 20230.02000.02000.02000.02000.0200600
Feb 22, 20230.02000.02000.02000.02000.02004,000
Feb 21, 20230.02000.02000.02000.02000.020090,100
Feb 17, 20230.02000.02000.02000.02000.020055,000
Feb 16, 20230.02000.02000.02000.02000.020077,700
Feb 15, 20230.02000.02000.02000.02000.0200144,000
Feb 14, 20230.02000.02000.01000.02000.0200142,800
Feb 13, 20230.02000.02000.01000.02000.020029,900
Feb 10, 20230.02000.02000.02000.02000.020011,100
Feb 09, 20230.02000.02000.02000.02000.020038,100
Feb 08, 20230.02000.02000.02000.02000.020015,700
Feb 07, 20230.02000.02000.02000.02000.02003,100
Feb 06, 20230.02000.02000.02000.02000.020021,200
Feb 03, 20230.02000.02000.02000.02000.020040,000
Feb 02, 20230.02000.02000.02000.02000.020095,300
Feb 01, 20230.02000.02000.02000.02000.0200414,300
Jan 31, 20230.02000.02000.02000.02000.0200399,600
Jan 30, 20230.02000.02000.02000.02000.0200155,300
Jan 27, 20230.02000.02000.02000.02000.020027,800
Jan 26, 20230.02000.02000.02000.02000.0200200
Jan 25, 20230.02000.02000.02000.02000.0200306,900
Jan 24, 20230.02000.02000.02000.02000.0200300
Jan 23, 20230.02000.02000.02000.02000.020027,200
Jan 20, 20230.02000.02000.02000.02000.0200130,500
Jan 19, 20230.02000.02000.02000.02000.020055,100
Jan 18, 20230.02000.02000.02000.02000.020040,100
Jan 17, 20230.02000.02000.02000.02000.020071,500
Jan 13, 20230.02000.02000.02000.02000.020086,500
Jan 12, 20230.02000.02000.02000.02000.020050,800
Jan 11, 20230.02000.02000.02000.02000.020013,300
Jan 10, 20230.02000.02000.02000.02000.0200100
Jan 09, 20230.02000.02000.02000.02000.020018,100
Jan 06, 20230.02000.02000.02000.02000.020094,000
Jan 05, 20230.02000.02000.02000.02000.020019,200
Jan 04, 20230.02000.03000.02000.02000.0200167,700
Jan 03, 20230.02000.03000.02000.03000.0300395,300
Dec 30, 20220.02000.02000.02000.02000.0200142,900
Dec 29, 20220.02000.03000.02000.02000.02001,770,800
Dec 28, 20220.02000.02000.02000.02000.02001,111,400
Dec 27, 20220.02000.02000.02000.02000.0200490,000
Dec 23, 20220.01000.02000.01000.02000.0200791,300
Dec 22, 20220.02000.02000.02000.02000.0200627,700
Dec 21, 20220.02000.02000.02000.02000.020055,500
Dec 20, 20220.02000.02000.02000.02000.0200559,200
Dec 19, 20220.02000.02000.02000.02000.0200213,800
Dec 16, 20220.02000.02000.02000.02000.0200175,100
Dec 15, 20220.02000.02000.02000.02000.0200175,500
Dec 14, 20220.02000.02000.02000.02000.0200168,300
Dec 13, 20220.02000.02000.02000.02000.0200289,500
Dec 12, 20220.03000.03000.02000.02000.0200168,400
Dec 09, 20220.03000.03000.03000.03000.030020,100
Dec 08, 20220.03000.03000.02000.03000.030095,100
Dec 07, 20220.02000.03000.02000.03000.0300110,700
Dec 06, 20220.03000.03000.02000.02000.0200639,500
Dec 05, 20220.02000.03000.02000.03000.0300954,200
Dec 02, 20220.02000.03000.02000.03000.0300280,500
Dec 01, 20220.03000.03000.02000.03000.0300108,100
Nov 30, 20220.03000.03000.02000.03000.0300125,100
Nov 29, 20220.03000.03000.02000.02000.0200823,100
Nov 28, 20220.03000.03000.03000.03000.03001,900
Nov 25, 20220.03000.03000.03000.03000.0300100
Nov 23, 20220.03000.03000.03000.03000.030010,000
Nov 22, 20220.03000.03000.03000.03000.030034,900
Nov 21, 20220.03000.03000.03000.03000.0300-
Nov 18, 20220.03000.03000.03000.03000.030032,600
Nov 17, 20220.03000.03000.03000.03000.0300110,800
Nov 16, 20220.03000.03000.03000.03000.0300160,200
Nov 15, 20220.03000.03000.03000.03000.030055,000
Nov 14, 20220.03000.03000.03000.03000.0300262,200
Nov 11, 20220.03000.03000.03000.03000.0300257,700
Nov 10, 20220.03000.03000.03000.03000.0300422,300
Nov 09, 20220.03000.03000.02000.03000.0300117,400
Nov 08, 20220.03000.03000.03000.03000.0300291,100
Nov 07, 20220.03000.03000.03000.03000.0300157,300
Nov 04, 20220.03000.03000.03000.03000.030019,000
Nov 03, 20220.03000.03000.03000.03000.030080,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...