OTC Markets OTCQB - Delayed Quote USD

Cavitation Technologies, Inc. (CVAT)

0.0200

0.0000

(0.00%)

At close: January 29 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	17,700
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	245,000
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	290,000
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	20,100
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	128,500
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,100
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	345,300
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	270,000
Jan 14, 2025	0.0200	0.0200	0.0100	0.0200	0.0200	311,500
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 10, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	199,600
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	17,600
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	13,500
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	111,200
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	225,100
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,600
Dec 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,400
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	108,300
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,300
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	534,800
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	163,400
Dec 16, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	34,700
Dec 13, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	112,000
Dec 12, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	112,600
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	115,000
Dec 4, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	402,400
Dec 3, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	154,000
Dec 2, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	568,000
Nov 29, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	10,900
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,500
Nov 26, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	125,000
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	54,000
Nov 22, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	219,900
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,400
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	171,400
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	115,000
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	579,700
Nov 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	62,400
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,000
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	389,700
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	556,700
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	309,000
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,000
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	195,800
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	228,900
Oct 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	579,600
Oct 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,746,500
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,100
Oct 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	949,200
Oct 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,596,700
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	934,700
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	219,000
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	445,000
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	497,500
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	328,500
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	943,700
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	88,000
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	42,200
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	765,200
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	108,000
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	283,000
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	155,000
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	230,000
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	160,000
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,000
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Sep 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	368,300
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	95,000
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	410,000
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	130,200
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,500
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,600
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,300
Sep 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	685,100
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	62,000
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	163,500
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	218,700
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	430,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,700
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	325,300
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	147,000
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	362,900
Aug 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,000
Aug 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	183,300
Aug 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,700
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	149,500
Aug 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,530,900
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,900
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,800
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	27,000
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	85,000
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,300
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	39,300
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	472,000
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	413,000
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	649,600
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	327,500
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,000
Jul 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,500
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	82,800
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	320,000
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	122,400
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,562,400
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,143,000
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	236,500
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	114,000
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	49,000
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	372,000
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,700
Jun 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jun 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	69,500
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	391,200
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,500
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	231,200
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	127,500
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	371,700
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,500
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	137,400
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	27,300
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,500
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,600
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	291,400
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,300
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	468,700
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
May 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	225,200
May 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	880,000
May 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	105,000
May 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,700
May 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	240,000
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
May 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,330,600
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	193,200
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	43,400
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	165,700
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	161,700
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	144,400
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	113,300
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	116,600
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	478,900
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,200
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,400
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	36,000
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	201,800
Apr 5, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	362,200
Apr 4, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	284,100
Apr 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	132,800
Apr 1, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	4,400
Mar 28, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	166,500
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,200
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	143,600
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	212,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,200
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	171,100
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700
Mar 15, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	405,300
Mar 14, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	122,500
Mar 13, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	66,200
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,400
Mar 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Mar 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	148,800
Mar 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,000
Mar 1, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	538,800
Feb 29, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	860,300
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	354,500
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	425,200
Feb 23, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	551,400
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	193,100
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,600
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,300
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,200
Feb 14, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	488,500
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,300
Feb 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	258,100
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Feb 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	118,000
Feb 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,300
Feb 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	195,200

BONL Bonal International, Inc.

0.5600

0.00%

XJNGF Goldwind Science&Technology Co., Ltd.

0.7800

0.00%

PYRGF PyroGenesis Inc.

0.3821

-2.03%

ITMPF ITM Power Plc

0.4400

-0.90%

PHE.L PowerHouse Energy Group Plc

1.0600

+6.00%

LASE Laser Photonics Corporation

4.8600

-3.38%

ITW Illinois Tool Works Inc.

260.13

+1.46%

OPTT Ocean Power Technologies, Inc.

0.6391

-4.94%

SMR NuScale Power Corporation

23.58

+7.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cavitation Technologies, Inc. (CVAT)

Related Tickers