Cavitation Technologies Inc (QB) (CVAT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00015 | 1.60427807487 | 0.00935 | 0.0097 | 0.0084 | 126460 | 0.00929333 | CS |
| 4 | 0.0025 | 35.7142857143 | 0.007 | 0.0107 | 0.0065 | 163996 | 0.00824107 | CS |
| 12 | -0.0002 | -2.0618556701 | 0.0097 | 0.0116 | 0.0011 | 332060 | 0.00745705 | CS |
| 26 | -0.0055 | -36.6666666667 | 0.015 | 0.0165 | 0.0011 | 262014 | 0.00943494 | CS |
| 52 | -0.0047 | -33.0985915493 | 0.0142 | 0.0199 | 0.0011 | 285900 | 0.01213406 | CS |
| 156 | -0.0789 | -89.2533936652 | 0.0884 | 0.1197 | 0.0011 | 247504 | 0.03466741 | CS |
| 260 | -0.021 | -68.8524590164 | 0.0305 | 0.1197 | 0.0011 | 294209 | 0.04069064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0095 | 0.00016 | 1.71 | 0.0084 | 0.0095 | 0.0084 | 19000 |
| 1727126940 | 0.00934 | -0.00036 | -3.71 | 0.0091 | 0.00934 | 0.009 | 120000 |
| 1726867200 | 0.0097 | 0.00039 | 4.19 | 0.0097 | 0.0097 | 0.0097 | 30000 |
| 1726781220 | 0.00931 | 0.00031 | 3.44 | 0.0084 | 0.0097 | 0.0084 | 368299 |
| 1726694460 | 0.009 | 0.0004 | 4.65 | 0.00935 | 0.00935 | 0.009 | 95001 |
| 1726608240 | 0.0086 | 0.0003 | 3.61 | 0.0085 | 0.009 | 0.0085 | 35000 |
| 1726522140 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1726262940 | 0.0083 | 0 | 0.00 | 0.01 | 0.01 | 0.0083 | 410000 |
| 1726176540 | 0.0083 | -0.000791 | -8.70 | 0.00856 | 0.00856 | 0.0082 | 130200 |
| 1726090140 | 0.009091 | 1.0E-6 | 0.01 | 0.0091 | 0.00954 | 0.009091 | 72500 |
| 1726003500 | 0.00909 | -0.00091 | -9.10 | 0.00909 | 0.00909 | 0.00909 | 6567 |
| 1725917220 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725658020 | 0.01 | 0.002 | 25.00 | 0.0083 | 0.0107 | 0.0083 | 90250 |
| 1725571740 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1725485340 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1725398940 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1725053340 | 0.008 | 0.0011 | 15.94 | 0.0078 | 0.008 | 0.0078 | 70000 |
| 1724966760 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1724880360 | 0.0069 | 0.0003551 | 5.43 | 0.007 | 0.0078 | 0.0065 | 685129 |
| 1724794080 | 0.0065449 | 0.0003449 | 5.56 | 0.0057 | 0.007 | 0.0057 | 62000 |
| 1724707680 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1724448480 | 0.0062 | 0.0002 | 3.33 | 0.0062 | 0.0062 | 0.006125 | 163500 |
| 1724362140 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.0065 | 0.006 | 218684 |
| 1724275380 | 0.0065 | 0 | 0.00 | 0.0062899 | 0.0065 | 0.0062 | 430000 |
| 1724188800 | 0.0065 | 0.0005 | 8.33 | 0.0057999 | 0.0065 | 0.0057999 | 150700 |
| 1724102880 | 0.006 | -0.0005 | -7.69 | 0.0061 | 0.00694 | 0.006 | 325300 |
| 1723843740 | 0.0065 | -0.001 | -13.33 | 0.007325 | 0.007325 | 0.0065 | 147000 |
| 1723756860 | 0.0075 | 0.0007 | 10.29 | 0.0075 | 0.0075 | 0.0075 | 20000 |
| 1723670760 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1723584360 | 0.0068 | 0.0001 | 1.49 | 0.0069 | 0.0071 | 0.0068 | 362865 |
| 1723497900 | 0.0067 | 0.0001 | 1.52 | 0.0067 | 0.0067 | 0.0067 | 102000 |
| 1723238400 | 0.0066 | -0.0005 | -7.04 | 0.0072 | 0.0075 | 0.0057 | 183334 |
| 1723152000 | 0.0071 | -0.0001 | -1.39 | 0.008 | 0.008 | 0.0071 | 120000 |
| 1723065720 | 0.0072 | -0.0007 | -8.86 | 0.0076 | 0.0076 | 0.0072 | 59715 |
| 1722979800 | 0.0079 | 0.0008 | 11.27 | 0.0072 | 0.008 | 0.007 | 149475 |
| 1722893340 | 0.0071 | -0.00305 | -30.05 | 0.0094 | 0.0094 | 0.0011 | 7530856 |
| 1722634020 | 0.01015 | 0 | 0.00 | 0.01015 | 0.01015 | 0.01015 | 0 |
| 1722547620 | 0.01015 | -0.00145 | -12.50 | 0.01015 | 0.011 | 0.01015 | 33900 |
| 1722461220 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
| 1722374820 | 0.0115999 | 0.00115 | 11.00 | 0.0115999 | 0.0115999 | 0.0115999 | 9800 |
| 1722288180 | 0.0104499 | 0.0013499 | 14.83 | 0.0115999 | 0.0115999 | 0.0104499 | 27039 |
| 1722029280 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1721942880 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1721856480 | 0.0091 | -0.0024 | -20.87 | 0.0091 | 0.0091 | 0.0091 | 85000 |
| 1721770140 | 0.0115 | 0.00184 | 19.05 | 0.0115 | 0.0115 | 0.0115 | 13323 |
| 1721683380 | 0.00966 | 0 | 0.00 | 0.00966 | 0.00966 | 0.00966 | 0 |
| 1721424180 | 0.00966 | -0.00084 | -8.00 | 0.00966 | 0.00966 | 0.00966 | 500 |
| 1721337960 | 0.0105 | 0.0016 | 17.98 | 0.0114 | 0.0114 | 0.0105 | 20000 |
| 1721251320 | 0.0089 | -0.0006 | -6.32 | 0.0089 | 0.0089 | 0.0089 | 200 |
| 1721164920 | 0.0095 | -0.0021 | -18.10 | 0.0095 | 0.01135 | 0.0095 | 39280 |
| 1721078940 | 0.0115999 | 0.0031999 | 38.09 | 0.0088 | 0.0115999 | 0.0074 | 472041 |
| 1720819200 | 0.0084 | 0.0012 | 16.67 | 0.0081499 | 0.008475 | 0.0078 | 412990 |
| 1720733280 | 0.0072 | -0.0016 | -18.18 | 0.0079 | 0.0079 | 0.0062 | 649583 |
| 1720646880 | 0.0088 | -0.00054 | -5.78 | 0.00935 | 0.00935 | 0.0063 | 327500 |
| 1720560540 | 0.00934 | -0.00046 | -4.69 | 0.00934 | 0.00934 | 0.00934 | 10037 |
| 1720473600 | 0.0098 | 0.0009 | 10.11 | 0.0097 | 0.0098 | 0.0097 | 20000 |
| 1720214940 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1720042140 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1719955740 | 0.0089 | -0.00045 | -4.81 | 0.0089 | 0.0089 | 0.0089 | 45000 |
| 1719868980 | 0.00935 | 0.00035 | 3.89 | 0.00935 | 0.00935 | 0.00935 | 10529 |
| 1719610020 | 0.009 | -0.00028 | -3.02 | 0.009 | 0.009 | 0.009 | 40000 |
| 1719523200 | 0.00928 | 0.00028 | 3.11 | 0.01 | 0.01 | 0.00928 | 82823 |
| 1719437280 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1719350880 | 0.009 | -0.001 | -10.00 | 0.0089 | 0.009 | 0.0089 | 320000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
