STOCKS FALL ON FED FALLOUT, SHUTDOWN WORRIES

Investors are eyeing the Sept. 30 deadline for reaching a budget deal in the U.S.

Cavitation Technologies, Inc. (CVAT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0131

0.0000

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	0.0142	0.0131	0.0131	0.0131	0.0131	59,473
Sept 22, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	35,100
Sept 21, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	50,100
Sept 20, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	33,400
Sept 19, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	212,700
Sept 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	28,200
Sept 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	13,700
Sept 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sept 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Sept 12, 2023	0.0200	0.0200	0.0100	0.0200	0.0200	252,600
Sept 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 08, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	1,200
Sept 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	137,000
Sept 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	124,900
Sept 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	37,200
Sept 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	187,000
Aug 31, 2023	0.0200	0.0200	0.0100	0.0100	0.0100	146,600
Aug 30, 2023	0.0200	0.0200	0.0100	0.0200	0.0200	374,500
Aug 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Aug 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	603,400
Aug 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	209,600
Aug 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	113,800
Aug 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Aug 22, 2023	0.0200	0.0200	0.0100	0.0200	0.0200	116,100
Aug 21, 2023	0.0100	0.0200	0.0100	0.0100	0.0100	114,000
Aug 18, 2023	0.0200	0.0200	0.0100	0.0100	0.0100	347,800
Aug 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	548,800
Aug 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	107,400
Aug 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	353,800
Aug 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Aug 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 10, 2023	0.0200	0.0200	0.0100	0.0200	0.0200	157,900
Aug 09, 2023	0.0200	0.0200	0.0100	0.0100	0.0100	80,000
Aug 08, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	93,900
Aug 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	64,600
Aug 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	97,500
Aug 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	148,000
Aug 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	175,000
Aug 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	175,900
Jul 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	316,200
Jul 28, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	882,400
Jul 27, 2023	0.0200	0.0200	0.0100	0.0100	0.0100	293,100
Jul 26, 2023	0.0100	0.0200	0.0100	0.0100	0.0100	968,800
Jul 25, 2023	0.0200	0.0200	0.0100	0.0100	0.0100	475,900
Jul 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	297,800
Jul 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	227,100
Jul 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	791,500
Jul 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	15,300
Jul 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	55,900
Jul 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	98,400
Jul 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	404,200
Jul 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,700
Jul 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	723,800
Jul 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	234,800
Jul 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	397,000
Jul 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	741,300
Jul 05, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	21,600
Jul 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jun 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	37,200
Jun 29, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	10,100
Jun 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jun 27, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	136,800
Jun 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	293,400
Jun 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jun 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	85,200
Jun 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,600
Jun 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	171,600
Jun 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	340,500
Jun 15, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	1,911,600
Jun 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	21,300
Jun 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	218,900
Jun 12, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	410,600
Jun 09, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	217,200
Jun 08, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	805,200
Jun 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	424,200
Jun 06, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	49,500
Jun 05, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	4,200
Jun 02, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	50,700
Jun 01, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	365,500
May 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	179,700
May 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	211,500
May 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	181,400
May 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	186,400
May 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	47,800
May 23, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	520,500
May 22, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	73,000
May 19, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	88,000
May 18, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	207,000
May 17, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	111,000
May 16, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	267,800
May 15, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	95,700
May 12, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	386,800
May 11, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	1,648,900
May 10, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	1,118,500
May 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	609,000
May 08, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	1,802,100
May 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	57,300
May 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	717,100
May 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	238,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,732.16-68.45(-0.35%)

S&P 5004,302.90-34.54(-0.80%)

DOW33,837.65-169.23(-0.50%)

CAD/USD0.7405-0.0028(-0.38%)

CRUDE OIL89.75+0.07(+0.08%)

Bitcoin CAD35,387.45+142.04(+0.40%)

STOCKS FALL ON FED FALLOUT, SHUTDOWN WORRIES

Cavitation Technologies, Inc. (CVAT)

S&P/TSX
19,732.16
-68.45(-0.35%)

S&P 500
4,302.90
-34.54(-0.80%)

DOW
33,837.65
-169.23(-0.50%)

CAD/USD
0.7405
-0.0028(-0.38%)

CRUDE OIL
89.75
+0.07(+0.08%)

Bitcoin CAD
35,387.45
+142.04(+0.40%)