ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
US Tech 100
18,062.00
-0.10%
Dow Jones
40,003.59
0.34%
Brent Oil
83.76
0.00%
Bitcoin
67,234.80
0.44%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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)

0.01155
-0.00055 (-4.55%)
May 17 2024 - Closed
Delayed by 15 minutes

CVAT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.01155 -0.00055 -4.55% 0.01 0.01155 0.01 9,624
May 16 2024 0.0121 0.0021 21.00% 0.01 0.0121 0.0087 291,356
May 15 2024 0.01 0.00 0.00% 0.01 0.01 0.01 31,305
May 14 2024 0.01 0.00 0.00% 0.0115 0.0115 0.01 468,695
May 13 2024 0.01 0.00 0.00% 0.01 0.01 0.01 370
May 10 2024 0.01 0.00 0.00% 0.0101 0.0106 0.01 200,000
May 09 2024 0.01 -0.00219 -17.97% 0.01 0.01067 0.00975 225,221
May 08 2024 0.01219 0.00209 20.69% 0.0107 0.0122 0.01 880,000
May 07 2024 0.0101 -0.00234 -18.81% 0.01244 0.01244 0.0101 105,000
May 06 2024 0.01244 -0.00146 -10.50% 0.01244 0.01244 0.01244 9,727
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

Your Recent History

USOTC
CVAT
Cavitation Technologies (QB)
BIT
P1CSX1
BNP Paribas Issuance
TSXV
GUN
Gunpoint Exploration
BIT
NMPBSI
New Millennium Pir Bilan...
GATE
NIFUSDT
Unifty
TG
SSGI
SPDR Series
BOV
ITUB3
ITAU UNIBANCO ON
EU
2302T
2302T
BOV
HETA3
HERCULES ON
GDAX
FOXUSD
FOX (ShapeShift)
BIT
P1WPA3
NLBNPIT1WPA3 20240621 28...
BOV
FNAG5L
Frango Norte PNA PNA
BIT
UR9ZPF
UniCredit Bank
COIN
XIDTUSD
Sphere Identity
KOSPI
500001
ShinhanK200 USD Futures ...
NASDAQ
GISYMX
GoalPath Fi360 2060 Inde...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved