Cavitation Technologies Inc (QB) Historical Data - CVAT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Cavitation Technologies Inc (QB) (CVAT)
Cavitation Technologies Inc (QB) (CVAT) Historical

Cavitation Technologies Inc (QB) (CVAT)

0.0139

0.00146

(11.74%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0009	6.92307692308	0.013	0.0139	0.0083	419291	0.01288265	CS
4	-0.0021	-13.125	0.016	0.0165	0.0083	220966	0.013135	CS
12	-0.003	-17.7514792899	0.0169	0.0174	0.0083	198272	0.01424759	CS
26	0.0004	2.96296296296	0.0135	0.0199	0.0083	321666	0.0143081	CS
52	-0.0061	-30.5	0.02	0.035	0.0083	282312	0.01771986	CS
156	-0.0281	-66.9047619048	0.042	0.1197	0.0083	269514	0.04677745	CS
260	-0.0076	-35.3488372093	0.0215	0.1197	0.0051	282090	0.042386	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	0.0139	0.00146	11.74	0.0119	0.0139	0.011	240000
1714685340	0.01244	-0.00056	-4.31	0.011	0.01244	0.0083	110000
1714598400	0.013	0.0007	5.69	0.012	0.013	0.00965	1330555
1714512600	0.0123	-0.0007	-5.38	0.01249	0.01249	0.01125	193170
1714425720	0.013	0.00075	6.12	0.013	0.013	0.01235	43437
1714166700	0.01225	0	0.00	0.01225	0.01225	0.01225	0
1714080300	0.01225	-0.00075	-5.77	0.01229	0.01229	0.0112	165693
1713994020	0.013	0.0007	5.69	0.013	0.013	0.0124499	161666
1713907740	0.0123	0	0.00	0.0119	0.0123	0.0119	144416
1713821340	0.0123	0.001	8.85	0.0123	0.0123	0.0123	80000
1713561900	0.0113	-0.00142	-11.16	0.012	0.012	0.0113	200000
1713475500	0.01272	0.00042	3.41	0.0123	0.01272	0.0123	113334
1713389100	0.0123	-0.00085	-6.46	0.0123	0.0125	0.0123	116603
1713302940	0.01315	-0.00085	-6.07	0.0135	0.014	0.0125	478930
1713216000	0.014	-2.0E-5	-0.14	0.014	0.014	0.014	3150
1712957160	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1712870760	0.01402	0.00052	3.85	0.01402	0.01402	0.01402	15400
1712784000	0.0135	-0.0025	-15.63	0.01484	0.01484	0.01311	36000
1712697600	0.016	0	0.00	0.016	0.016	0.016	0
1712611200	0.016	0.001	6.67	0.016	0.0165	0.0132	201828
1712352000	0.015	0.001	7.14	0.016	0.016	0.014	362240
1712265780	0.014	0.00031	2.26	0.0148	0.015	0.01359	284050
1712179380	0.01369	0	0.00	0.01369	0.01369	0.01369	0
1712092980	0.01369	-0.00051	-3.59	0.01475	0.01475	0.0125	132800
1712006940	0.0142	-0.0008	-5.33	0.016	0.016	0.0142	4350
1711660800	0.015	0	0.00	0.0147	0.01549	0.0147	166514
1711574580	0.015	0	0.00	0.015	0.0156	0.015	75209
1711488540	0.015	0	0.00	0.015	0.01574	0.015	143581
1711401600	0.015	0	0.00	0.015	0.015	0.015	212000
1711142880	0.015	0	0.00	0.015	0.015	0.015	50000
1711056240	0.015	0	0.00	0.015	0.0168999	0.015	50200
1710970140	0.015	0	0.00	0.015	0.015	0.015	0
1710883740	0.015	0.002	15.38	0.015	0.01576	0.01456	171100
1710796800	0.013	-0.0022	-14.47	0.013	0.013	0.013	700
1710537720	0.0152	-0.0002	-1.30	0.014	0.01565	0.014	405265
1710451740	0.0154	0.0006	4.05	0.013	0.0154	0.0128	122465
1710365340	0.0148	0.001	7.25	0.01457	0.0155	0.01457	66200
1710282360	0.0138	0	0.00	0.0138	0.0138	0.0138	0
1710195960	0.0138	0	0.00	0.0138	0.0138	0.0138	0
1709936760	0.0138	0	0.00	0.0138	0.0138	0.0138	0
1709850360	0.0138	-0.0005	-3.50	0.0138	0.0138	0.0138	16435
1709764080	0.0143	0.00072	5.30	0.0143	0.0143	0.0143	195
1709677620	0.01358	0.00108	8.64	0.0125	0.01358	0.0125	148752
1709590980	0.0125	0.0002	1.63	0.0125	0.0125	0.0125	90000
1709332140	0.0123	-0.0017	-12.14	0.015	0.015	0.01215	538750
1709245440	0.014	-0.0024	-14.63	0.0153	0.016	0.0139	860250
1709159100	0.0164	0	0.00	0.0164	0.0164	0.0164	10000
1709072940	0.0164	-0.001	-5.75	0.017	0.017	0.0162	354500
1708986360	0.0174	0.0024	16.00	0.0168999	0.0174	0.01501	425178
1708726800	0.015	-0.0019	-11.24	0.015	0.01538	0.014	551360
1708640940	0.0168999	0.0018999	12.67	0.01614	0.0168999	0.0158	30000
1708554000	0.015	0	0.00	0.015	0.0168999	0.015	193074
1708467600	0.015	-0.0008	-5.06	0.0168	0.0168	0.015	100600
1708122180	0.0158	-0.001	-5.95	0.016	0.016	0.0158	7300
1708036140	0.0168	-0.00015	-0.88	0.0168	0.0168	0.0168	148236
1707949620	0.01695	0.00195	13.00	0.015	0.0174	0.0135	488475
1707863340	0.015	0	0.00	0.015	0.015	0.015	100000
1707776940	0.015	-0.0015	-9.09	0.0168999	0.0168999	0.015	11346
1707517740	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1707431340	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1707344940	0.0165	-0.0004	-2.37	0.015855	0.0168999	0.015	258093
1707258480	0.0168999	0.0018999	12.67	0.0168999	0.0168999	0.01595	70000

Cavitation Technologies (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions