Cavitation Technologies Inc (QB) (CVAT)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00065 | -3.61111111111 | 0.018 | 0.01903 | 0.017 | 99956 | 0.0182 | CS |
| 4 | 0.00275 | 18.8356164384 | 0.0146 | 0.02 | 0.0123 | 104953 | 0.01832584 | CS |
| 12 | 0.00745 | 75.2525252525 | 0.0099 | 0.02 | 0.007 | 276708 | 0.01236977 | CS |
| 26 | 0.00765 | 78.8659793814 | 0.0097 | 0.02 | 0.0011 | 283986 | 0.00991546 | CS |
| 52 | -0.00015 | -0.857142857143 | 0.0175 | 0.02 | 0.0011 | 245695 | 0.01137607 | CS |
| 156 | -0.09465 | -84.5089285714 | 0.112 | 0.112 | 0.0011 | 232259 | 0.02278933 | CS |
| 260 | -0.00065 | -3.61111111111 | 0.018 | 0.1197 | 0.0011 | 298772 | 0.03954927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.01735 | -0.00105 | -5.71 | 0.0177 | 0.0177 | 0.01735 | 13500 |
| 1735856700 | 0.0184 | -0.000485 | -2.57 | 0.017 | 0.01845 | 0.017 | 111223 |
| 1735683960 | 0.018885 | 0.000885 | 4.92 | 0.0190299 | 0.0190299 | 0.018885 | 50002 |
| 1735597740 | 0.018 | -0.00045 | -2.44 | 0.018 | 0.018665 | 0.0174 | 225100 |
| 1735338000 | 0.01845 | -0.0003 | -1.60 | 0.017 | 0.01845 | 0.017 | 11600 |
| 1735252020 | 0.01875 | -0.00125 | -6.25 | 0.02 | 0.02 | 0.01875 | 14000 |
| 1735078800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734992400 | 0.02 | 0.0031001 | 18.34 | 0.01755 | 0.02 | 0.01755 | 63360 |
| 1734733200 | 0.0168999 | -0.0031 | -15.50 | 0.02 | 0.02 | 0.016 | 108252 |
| 1734646800 | 0.02 | 0 | 0.00 | 0.0171 | 0.02 | 0.0171 | 120262 |
| 1734560940 | 0.02 | 0.00125 | 6.67 | 0.01875 | 0.02 | 0.018115 | 534800 |
| 1734474360 | 0.01875 | 0.0036 | 23.76 | 0.01515 | 0.02 | 0.01515 | 163401 |
| 1734388140 | 0.01515 | 0.0017 | 12.64 | 0.0159 | 0.0159 | 0.0138 | 34652 |
| 1734128940 | 0.01345 | -0.0013 | -8.81 | 0.015 | 0.015 | 0.0134 | 112000 |
| 1734042480 | 0.01475 | -0.00024 | -1.60 | 0.0145 | 0.0152 | 0.0123 | 112600 |
| 1733955600 | 0.01499 | 0 | 0.00 | 0.01499 | 0.01499 | 0.01499 | 0 |
| 1733869200 | 0.01499 | 0.00039 | 2.67 | 0.01499 | 0.01499 | 0.01499 | 2000 |
| 1733782800 | 0.0146 | 5.0E-5 | 0.34 | 0.0146 | 0.0146 | 0.0146 | 2500 |
| 1733523600 | 0.01455 | 5.0E-5 | 0.34 | 0.01455 | 0.01455 | 0.01455 | 250 |
| 1733437500 | 0.0145 | 0.0011 | 8.21 | 0.0145 | 0.0145 | 0.01355 | 114965 |
| 1733350980 | 0.0134 | -0.0012 | -8.22 | 0.0152 | 0.0152 | 0.0134 | 402411 |
| 1733264700 | 0.0146 | -0.0004 | -2.67 | 0.0146 | 0.01524 | 0.0146 | 154000 |
| 1733178180 | 0.015 | -0.0009 | -5.66 | 0.014 | 0.015495 | 0.014 | 567980 |
| 1732918200 | 0.0159 | 0.0003 | 1.92 | 0.0138 | 0.0159 | 0.0138 | 10929 |
| 1732746540 | 0.0156 | 0.00115 | 7.96 | 0.015 | 0.0156 | 0.015 | 26451 |
| 1732660140 | 0.01445 | -0.00055 | -3.67 | 0.015 | 0.015 | 0.0139 | 125000 |
| 1732573560 | 0.015 | 0.0015 | 11.11 | 0.015 | 0.015 | 0.015 | 54000 |
| 1732314000 | 0.0135 | -0.0014 | -9.40 | 0.0157 | 0.0157 | 0.0135 | 219850 |
| 1732227900 | 0.0149 | 0.0007 | 4.93 | 0.0142 | 0.0149 | 0.0142 | 50000 |
| 1732141740 | 0.0142 | 0.0011 | 8.40 | 0.0142 | 0.0142 | 0.0142 | 25000 |
| 1732054800 | 0.0131 | -0.00055 | -4.03 | 0.01419 | 0.01419 | 0.013 | 100400 |
| 1731968640 | 0.01365 | -0.00115 | -7.77 | 0.01395 | 0.0148 | 0.0135 | 171434 |
| 1731709260 | 0.0148 | 0.0001 | 0.68 | 0.01375 | 0.0148 | 0.0128 | 115000 |
| 1731622800 | 0.0147 | 0.0003 | 2.08 | 0.0136 | 0.0147 | 0.0136 | 25000 |
| 1731536760 | 0.0144 | 0.0006 | 4.35 | 0.0135 | 0.0148 | 0.012 | 579700 |
| 1731450480 | 0.0138 | 0.001 | 7.81 | 0.013 | 0.0138 | 0.013 | 62390 |
| 1731363600 | 0.0128 | -0.0001 | -0.78 | 0.0128 | 0.0134 | 0.0124 | 75010 |
| 1731104400 | 0.0129 | 0.001315 | 11.35 | 0.01189 | 0.0129 | 0.011 | 389700 |
| 1731018540 | 0.011585 | 0.00093 | 8.73 | 0.0109 | 0.0119 | 0.0109 | 556734 |
| 1730931600 | 0.010655 | -0.000245 | -2.25 | 0.01054 | 0.010655 | 0.01 | 308962 |
| 1730845680 | 0.0109 | 0.0004 | 3.81 | 0.0109 | 0.0109 | 0.0109 | 90000 |
| 1730759160 | 0.0105 | -0.00025 | -2.33 | 0.0109 | 0.011 | 0.0105 | 195770 |
| 1730496420 | 0.0107499 | 0.0006499 | 6.43 | 0.0101 | 0.0109 | 0.0101 | 228900 |
| 1730409780 | 0.0101 | -0.0008 | -7.34 | 0.0095 | 0.01049 | 0.0095 | 579565 |
| 1730323680 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1730237280 | 0.0109 | -0.0001 | -0.91 | 0.0125 | 0.0125 | 0.007 | 1746451 |
| 1730150880 | 0.011 | -0.0016 | -12.70 | 0.01185 | 0.01185 | 0.011 | 8100 |
| 1729891500 | 0.0126 | 0.0023 | 22.33 | 0.0103 | 0.0128 | 0.0099 | 949208 |
| 1729805160 | 0.0103 | 0.0003 | 3.00 | 0.01 | 0.0103 | 0.0076 | 1596667 |
| 1729718940 | 0.01 | -0.0005 | -4.76 | 0.0105 | 0.0105 | 0.0095999 | 934728 |
| 1729632300 | 0.0105 | 0.0005 | 5.00 | 0.01 | 0.0105 | 0.01 | 219000 |
| 1729545600 | 0.01 | -0.00045 | -4.31 | 0.0106 | 0.0106 | 0.01 | 445000 |
| 1729286400 | 0.0104499 | 0 | 0.00 | 0.0104499 | 0.0104499 | 0.01 | 497500 |
| 1729200000 | 0.0104499 | -0.00055 | -5.00 | 0.0105 | 0.011 | 0.01 | 328500 |
| 1729113960 | 0.011 | 0.001 | 10.00 | 0.0099 | 0.011 | 0.0092 | 943730 |
| 1729027680 | 0.01 | 0.0001 | 1.01 | 0.0099 | 0.01 | 0.0099 | 88000 |
| 1728941100 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1728681900 | 0.0099 | 0 | 0.00 | 0.009225 | 0.0099 | 0.009225 | 42200 |
| 1728595560 | 0.0099 | 0.0009 | 10.00 | 0.0099 | 0.01 | 0.00935 | 765198 |
| 1728508800 | 0.009 | 0.00028 | 3.21 | 0.00885 | 0.0092999 | 0.00885 | 108010 |
| 1728422580 | 0.00872 | 0.00072 | 9.00 | 0.0089 | 0.0089 | 0.0085 | 35000 |
| 1728336000 | 0.008 | -0.00182 | -18.53 | 0.0097 | 0.0097 | 0.0061 | 283010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
