ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      83.205
      0.10%
      Bitcoin
      64,178.72
      0.28%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Cavitation Technologies Inc (QB) (CVAT)

      7. Cavitation Technologies Inc (QB) (CVAT) Historical

      CVAT Cavitation Technologies Inc (QB)

      0.0139
      0.00146 (11.74%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      CVAT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0139 0.00146 11.74% 0.0119 0.0139 0.011 240,000
      May 02 2024 0.01244 -0.00056 -4.31% 0.011 0.01244 0.0083 110,000
      May 01 2024 0.013 0.0007 5.69% 0.012 0.013 0.00965 1,330,555
      Apr 30 2024 0.0123 -0.0007 -5.38% 0.01249 0.01249 0.01125 193,170
      Apr 29 2024 0.013 0.00075 6.12% 0.013 0.013 0.01235 43,437
      Apr 26 2024 0.01225 0.00 0.00% 0.01225 0.01225 0.01225 0
      Apr 25 2024 0.01225 -0.00075 -5.77% 0.01229 0.01229 0.0112 165,693
      Apr 24 2024 0.013 0.0007 5.69% 0.013 0.013 0.01245 161,666
      Apr 23 2024 0.0123 0.00 0.00% 0.0119 0.0123 0.0119 144,416
      Apr 22 2024 0.0123 0.001 8.85% 0.0123 0.0123 0.0123 80,000
      Apr 19 2024 0.0113 -0.00142 -11.16% 0.012 0.012 0.0113 200,000
      Apr 18 2024 0.01272 0.00042 3.41% 0.0123 0.01272 0.0123 113,334
      Apr 17 2024 0.0123 -0.00085 -6.46% 0.0123 0.0125 0.0123 116,603
      Apr 16 2024 0.01315 -0.00085 -6.07% 0.0135 0.014 0.0125 478,930
      Apr 15 2024 0.014 -0.00002 -0.14% 0.014 0.014 0.014 3,150
      Apr 12 2024 0.01402 0.00 0.00% 0.01402 0.01402 0.01402 0
      Apr 11 2024 0.01402 0.00052 3.85% 0.01402 0.01402 0.01402 15,400
      Apr 10 2024 0.0135 -0.0025 -15.63% 0.01484 0.01484 0.01311 36,000
      Apr 09 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Apr 08 2024 0.016 0.001 6.67% 0.016 0.0165 0.0132 201,828
      Apr 05 2024 0.015 0.001 7.14% 0.016 0.016 0.014 362,240
      Apr 04 2024 0.014 0.00031 2.26% 0.0148 0.015 0.01359 284,050
      Apr 03 2024 0.01369 0.00 0.00% 0.01369 0.01369 0.01369 0
      Apr 02 2024 0.01369 -0.00051 -3.59% 0.01475 0.01475 0.0125 132,800
      Apr 01 2024 0.0142 -0.0008 -5.33% 0.016 0.016 0.0142 4,350
      Mar 28 2024 0.015 0.00 0.00% 0.0147 0.01549 0.0147 166,514
      Mar 27 2024 0.015 0.00 0.00% 0.015 0.0156 0.015 75,209
      Mar 26 2024 0.015 0.00 0.00% 0.015 0.01574 0.015 143,581
      Mar 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 212,000
      Mar 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 50,000
      Mar 21 2024 0.015 0.00 0.00% 0.015 0.0169 0.015 50,200
      Mar 20 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 19 2024 0.015 0.002 15.38% 0.015 0.01576 0.01456 171,100
      Mar 18 2024 0.013 -0.0022 -14.47% 0.013 0.013 0.013 700
      Mar 15 2024 0.0152 -0.0002 -1.30% 0.014 0.01565 0.014 405,265
      Mar 14 2024 0.0154 0.0006 4.05% 0.013 0.0154 0.0128 122,465
      Mar 13 2024 0.0148 0.001 7.25% 0.01457 0.0155 0.01457 66,200
      Mar 12 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0138 0
      Mar 11 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0138 0
      Mar 08 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0138 0
      Mar 07 2024 0.0138 -0.0005 -3.50% 0.0138 0.0138 0.0138 16,435
      Mar 06 2024 0.0143 0.00072 5.30% 0.0143 0.0143 0.0143 195
      Mar 05 2024 0.01358 0.00108 8.64% 0.0125 0.01358 0.0125 148,752
      Mar 04 2024 0.0125 0.0002 1.63% 0.0125 0.0125 0.0125 90,000
      Mar 01 2024 0.0123 -0.0017 -12.14% 0.015 0.015 0.01215 538,750
      Feb 29 2024 0.014 -0.0024 -14.63% 0.0153 0.016 0.0139 860,250
      Feb 28 2024 0.0164 0.00 0.00% 0.0164 0.0164 0.0164 10,000
      Feb 27 2024 0.0164 -0.001 -5.75% 0.017 0.017 0.0162 354,500
      Feb 26 2024 0.0174 0.0024 16.00% 0.0169 0.0174 0.01501 425,178
      Feb 23 2024 0.015 -0.0019 -11.24% 0.015 0.01538 0.014 551,360
      Feb 22 2024 0.0169 0.0019 12.67% 0.01614 0.0169 0.0158 30,000
      Feb 21 2024 0.015 0.00 0.00% 0.015 0.0169 0.015 193,074
      Feb 20 2024 0.015 -0.0008 -5.06% 0.0168 0.0168 0.015 100,600
      Feb 16 2024 0.0158 -0.001 -5.95% 0.016 0.016 0.0158 7,300
      Feb 15 2024 0.0168 -0.00015 -0.88% 0.0168 0.0168 0.0168 148,236
      Feb 14 2024 0.01695 0.00195 13.00% 0.015 0.0174 0.0135 488,475
      Feb 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 100,000
      Feb 12 2024 0.015 -0.0015 -9.09% 0.0169 0.0169 0.015 11,346
      Feb 09 2024 0.0165 0.00 0.00% 0.0165 0.0165 0.0165 0
      Feb 08 2024 0.0165 0.00 0.00% 0.0165 0.0165 0.0165 0
      Feb 07 2024 0.0165 -0.0004 -2.37% 0.015855 0.0169 0.015 258,093
      Feb 06 2024 0.0169 0.0019 12.67% 0.0169 0.0169 0.01595 70,000

      Your Recent History

      USOTC
      CVAT
      Cavitation Technologies (QB)
      Delayed Upgrade Clock