Canada markets close in 6 hours 8 minutes

Cavitation Technologies, Inc. (CVAT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01310.0000 (0.00%)
As of 03:10PM EDT. Market open.
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 20230.01420.01310.01310.01310.013159,473
Sept 22, 20230.01000.02000.01000.02000.020035,100
Sept 21, 20230.01000.02000.01000.02000.020050,100
Sept 20, 20230.01000.02000.01000.02000.020033,400
Sept 19, 20230.01000.02000.01000.02000.0200212,700
Sept 18, 20230.02000.02000.02000.02000.020028,200
Sept 15, 20230.02000.02000.02000.02000.020013,700
Sept 14, 20230.02000.02000.02000.02000.020010,000
Sept 13, 20230.02000.02000.02000.02000.020030,000
Sept 12, 20230.02000.02000.01000.02000.0200252,600
Sept 11, 20230.02000.02000.02000.02000.0200-
Sept 08, 20230.01000.02000.01000.02000.02001,200
Sept 07, 20230.02000.02000.02000.02000.0200137,000
Sept 06, 20230.02000.02000.02000.02000.0200124,900
Sept 05, 20230.02000.02000.02000.02000.020037,200
Sept 01, 20230.02000.02000.02000.02000.0200187,000
Aug 31, 20230.02000.02000.01000.01000.0100146,600
Aug 30, 20230.02000.02000.01000.02000.0200374,500
Aug 29, 20230.02000.02000.02000.02000.0200100,000
Aug 28, 20230.02000.02000.02000.02000.0200603,400
Aug 25, 20230.02000.02000.02000.02000.0200209,600
Aug 24, 20230.02000.02000.02000.02000.0200113,800
Aug 23, 20230.02000.02000.02000.02000.02008,000
Aug 22, 20230.02000.02000.01000.02000.0200116,100
Aug 21, 20230.01000.02000.01000.01000.0100114,000
Aug 18, 20230.02000.02000.01000.01000.0100347,800
Aug 17, 20230.01000.01000.01000.01000.0100548,800
Aug 16, 20230.01000.01000.01000.01000.0100107,400
Aug 15, 20230.01000.01000.01000.01000.0100353,800
Aug 14, 20230.01000.01000.01000.01000.01003,000
Aug 11, 20230.02000.02000.02000.02000.020020,000
Aug 10, 20230.02000.02000.01000.02000.0200157,900
Aug 09, 20230.02000.02000.01000.01000.010080,000
Aug 08, 20230.01000.02000.01000.02000.020093,900
Aug 07, 20230.02000.02000.02000.02000.020064,600
Aug 04, 20230.02000.02000.02000.02000.020097,500
Aug 03, 20230.02000.02000.02000.02000.0200148,000
Aug 02, 20230.02000.02000.02000.02000.0200175,000
Aug 01, 20230.02000.02000.02000.02000.0200175,900
Jul 31, 20230.02000.02000.02000.02000.0200316,200
Jul 28, 20230.01000.02000.01000.02000.0200882,400
Jul 27, 20230.02000.02000.01000.01000.0100293,100
Jul 26, 20230.01000.02000.01000.01000.0100968,800
Jul 25, 20230.02000.02000.01000.01000.0100475,900
Jul 24, 20230.02000.02000.02000.02000.0200297,800
Jul 21, 20230.02000.02000.02000.02000.0200227,100
Jul 20, 20230.02000.02000.02000.02000.0200791,500
Jul 19, 20230.02000.02000.02000.02000.020015,300
Jul 18, 20230.02000.02000.02000.02000.020055,900
Jul 17, 20230.02000.02000.02000.02000.020098,400
Jul 14, 20230.02000.02000.02000.02000.0200-
Jul 13, 20230.02000.02000.02000.02000.0200404,200
Jul 12, 20230.02000.02000.02000.02000.02001,700
Jul 11, 20230.02000.02000.02000.02000.0200723,800
Jul 10, 20230.02000.02000.02000.02000.0200234,800
Jul 07, 20230.02000.02000.02000.02000.0200397,000
Jul 06, 20230.02000.02000.02000.02000.0200741,300
Jul 05, 20230.03000.03000.02000.02000.020021,600
Jul 03, 20230.02000.02000.02000.02000.020040,000
Jun 30, 20230.02000.02000.02000.02000.020037,200
Jun 29, 20230.02000.03000.02000.03000.030010,100
Jun 28, 20230.03000.03000.03000.03000.0300300
Jun 27, 20230.03000.03000.02000.03000.0300136,800
Jun 26, 20230.03000.03000.03000.03000.0300293,400
Jun 23, 20230.03000.03000.03000.03000.03008,000
Jun 22, 20230.03000.03000.03000.03000.030085,200
Jun 21, 20230.03000.03000.03000.03000.030019,600
Jun 20, 20230.03000.03000.03000.03000.0300171,600
Jun 16, 20230.03000.03000.03000.03000.0300340,500
Jun 15, 20230.03000.04000.03000.03000.03001,911,600
Jun 14, 20230.03000.03000.03000.03000.030021,300
Jun 13, 20230.03000.03000.03000.03000.0300218,900
Jun 12, 20230.03000.03000.02000.03000.0300410,600
Jun 09, 20230.03000.03000.02000.03000.0300217,200
Jun 08, 20230.03000.03000.02000.03000.0300805,200
Jun 07, 20230.02000.02000.02000.02000.0200424,200
Jun 06, 20230.02000.03000.02000.03000.030049,500
Jun 05, 20230.03000.03000.02000.02000.02004,200
Jun 02, 20230.03000.03000.02000.03000.030050,700
Jun 01, 20230.03000.03000.02000.03000.0300365,500
May 31, 20230.03000.03000.03000.03000.0300179,700
May 30, 20230.03000.03000.03000.03000.0300211,500
May 26, 20230.03000.03000.03000.03000.0300181,400
May 25, 20230.03000.03000.03000.03000.0300186,400
May 24, 20230.03000.03000.03000.03000.030047,800
May 23, 20230.02000.03000.02000.02000.0200520,500
May 22, 20230.03000.03000.02000.02000.020073,000
May 19, 20230.03000.03000.02000.03000.030088,000
May 18, 20230.02000.03000.02000.03000.0300207,000
May 17, 20230.02000.03000.02000.03000.0300111,000
May 16, 20230.03000.03000.02000.02000.0200267,800
May 15, 20230.03000.03000.02000.03000.030095,700
May 12, 20230.02000.03000.02000.03000.0300386,800
May 11, 20230.02000.03000.02000.02000.02001,648,900
May 10, 20230.03000.03000.02000.03000.03001,118,500
May 09, 20230.03000.03000.03000.03000.0300609,000
May 08, 20230.02000.03000.02000.03000.03001,802,100
May 05, 20230.02000.02000.02000.02000.020057,300
May 04, 20230.02000.02000.02000.02000.0200717,100
May 03, 20230.02000.02000.02000.02000.0200238,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...