Cavitation Technologies, Inc. (CVAT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:04PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 102,100 |
| Mar 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 793,000 |
| Mar 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,682,900 |
| Mar 24, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 57,700 |
| Mar 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 152,900 |
| Mar 22, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 102,400 |
| Mar 21, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 380,100 |
| Mar 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 140,100 |
| Mar 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 404,300 |
| Mar 16, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 117,900 |
| Mar 15, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 210,300 |
| Mar 14, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 602,800 |
| Mar 13, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 49,700 |
| Mar 10, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 5,300 |
| Mar 09, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 500,500 |
| Mar 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 179,100 |
| Mar 07, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 452,800 |
| Mar 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 329,400 |
| Mar 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,200 |
| Mar 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,100 |
| Mar 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Feb 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 111,200 |
| Feb 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 32,500 |
| Feb 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 121,200 |
| Feb 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 600 |
| Feb 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Feb 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,100 |
| Feb 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Feb 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,700 |
| Feb 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 144,000 |
| Feb 14, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 142,800 |
| Feb 13, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 29,900 |
| Feb 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,100 |
| Feb 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 38,100 |
| Feb 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,700 |
| Feb 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,100 |
| Feb 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,200 |
| Feb 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| Feb 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,300 |
| Feb 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 414,300 |
| Jan 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 399,600 |
| Jan 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 155,300 |
| Jan 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,800 |
| Jan 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200 |
| Jan 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 306,900 |
| Jan 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300 |
| Jan 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,200 |
| Jan 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,500 |
| Jan 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,100 |
| Jan 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,100 |
| Jan 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 71,500 |
| Jan 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 86,500 |
| Jan 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,800 |
| Jan 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,300 |
| Jan 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Jan 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,100 |
| Jan 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 94,000 |
| Jan 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,200 |
| Jan 04, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 167,700 |
| Jan 03, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 395,300 |
| Dec 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 142,900 |
| Dec 29, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,770,800 |
| Dec 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,111,400 |
| Dec 27, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 490,000 |
| Dec 23, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 791,300 |
| Dec 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 627,700 |
| Dec 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,500 |
| Dec 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 559,200 |
| Dec 19, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 213,800 |
| Dec 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 175,100 |
| Dec 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 175,500 |
| Dec 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 168,300 |
| Dec 13, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 289,500 |
| Dec 12, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 168,400 |
| Dec 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,100 |
| Dec 08, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 95,100 |
| Dec 07, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 110,700 |
| Dec 06, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 639,500 |
| Dec 05, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 954,200 |
| Dec 02, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 280,500 |
| Dec 01, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 108,100 |
| Nov 30, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 125,100 |
| Nov 29, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 823,100 |
| Nov 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,900 |
| Nov 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
| Nov 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Nov 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,900 |
| Nov 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,600 |
| Nov 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,800 |
| Nov 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 160,200 |
| Nov 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
| Nov 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 262,200 |
| Nov 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 257,700 |
| Nov 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 422,300 |
| Nov 09, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 117,400 |
| Nov 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 291,100 |
| Nov 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 157,300 |
| Nov 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| Nov 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
