Cavitation Technologies, Inc. (CVAT)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 370 |
| 10 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| 09 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 225,200 |
| 08 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 880,000 |
| 07 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 105,000 |
| 06 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,700 |
| 03 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 240,000 |
| 02 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,000 |
| 01 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,330,600 |
| 30 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 193,200 |
| 29 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 43,400 |
| 26 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 165,700 |
| 24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 161,700 |
| 23 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 144,400 |
| 22 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
| 19 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| 18 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 113,300 |
| 17 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 116,600 |
| 16 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 478,900 |
| 15 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,200 |
| 12 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 11 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,400 |
| 10 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 36,000 |
| 09 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 abr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 201,800 |
| 05 abr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 362,200 |
| 04 abr 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 284,100 |
| 03 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 132,800 |
| 01 abr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 4,400 |
| 28 mar 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 166,500 |
| 27 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,200 |
| 26 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 143,600 |
| 25 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 212,000 |
| 22 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| 21 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,200 |
| 20 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 mar 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 171,100 |
| 18 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700 |
| 15 mar 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 405,300 |
| 14 mar 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 122,500 |
| 13 mar 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 66,200 |
| 12 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 11 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 07 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16,400 |
| 06 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 |
| 05 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 148,800 |
| 04 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 90,000 |
| 01 mar 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 538,800 |
| 29 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 860,300 |
| 28 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 27 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 354,500 |
| 26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 425,200 |
| 23 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 551,400 |
| 22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| 21 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 193,100 |
| 20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,600 |
| 16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,300 |
| 15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,200 |
| 14 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 488,500 |
| 13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,300 |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 258,100 |
| 06 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,000 |
| 05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 118,000 |
| 02 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,300 |
| 01 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 31 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,200 |
| 30 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 205,200 |
| 29 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 73,300 |
| 26 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 104,000 |
| 25 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,300 |
| 23 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 22 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 426,600 |
| 19 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,200 |
| 18 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,700 |
| 17 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,155,800 |
| 16 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 267,700 |
| 12 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,500 |
| 11 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| 10 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 267,000 |
| 09 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 440,000 |
| 08 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 |
| 04 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,800 |
| 03 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,500 |
| 02 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,500 |
| 29 dic 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 396,500 |
| 28 dic 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 373,100 |
| 27 dic 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 288,300 |
| 26 dic 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 6,400 |
| 22 dic 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 29,300 |
| 21 dic 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 292,600 |
| 20 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 229,700 |
| 19 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.