Dark

CAVVF
CAVU ENERGY METALS CORP
stock OTC

Inactive

Dec 16, 2022

0.0973USD-17.682%(-0.0209)3,675

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-16	0.097300	0.097300	0.097300	0.097300	-17.682%	3,675	0.000%
2022-12-14	0.127000	0.127000	0.118200	0.118200	+8.044%	1,100	-17.682%
2022-12-13	0.113100	0.113100	0.109400	0.109400	+7.836%	6,000	-11.060%
2022-12-12	0.112000	0.112000	0.101450	0.101450	-11.087%	1,225	-4.091%
2022-12-08	0.113900	0.114100	0.113900	0.114100	-12.714%	1,150	-14.724%
2022-12-01	0.127000	0.130720	0.127000	0.130720	+2.929%	2,200	-25.566%
2022-11-29	0.127000	0.127000	0.127000	0.127000	-10.158%	1,000	-23.386%
2022-11-25	0.193500	0.193500	0.141360	0.141360	+25.186%	725	-31.169%
2022-11-22	0.109600	0.112920	0.109600	0.112920	-19.181%	1,300	-13.833%
2022-11-21	0.142800	0.142800	0.139720	0.139720	+1.541%	1,167	-30.361%
2022-11-16	0.137600	0.137600	0.137600	0.137600	-4.378%	300	-29.288%
2022-11-14	0.150000	0.152100	0.143900	0.143900	-3.488%	16,464	-32.384%
2022-10-28	0.149100	0.149100	0.149100	0.149100	-5.663%	100	-34.742%
2022-10-27	0.158050	0.158050	0.158050	0.158050	-14.683%	225	-38.437%
2022-10-26	0.185250	0.185250	0.185250	0.185250	-28.114%	100	-47.476%
2022-10-24	0.257700	0.257700	0.257700	0.257700	+63.412%	1,282	-62.243%
2022-10-21	0.157700	0.157700	0.157700	0.157700	-11.454%	1,050	-38.301%
2022-10-19	0.178100	0.178100	0.178100	0.178100	-6.949%	10,080	-45.368%
2022-10-18	0.191400	0.191400	0.191400	0.191400	+11.832%	1,000	-49.164%
2022-10-13	0.178600	0.178600	0.171150	0.171150	+8.529%	7,300	-43.149%
2022-10-12	0.116340	0.157700	0.116340	0.157700	+47.749%	20,500	-38.301%
2022-10-07	0.119225	0.119225	0.106735	0.106735	-13.923%	1,539	-8.840%
2022-10-06	0.071000	0.124400	0.071000	0.124000	+16.596%	7,718	-21.532%
2022-10-05	0.111900	0.111900	0.106350	0.106350	-20.694%	7,400	-8.510%
2022-10-04	0.134100	0.134100	0.134100	0.134100	-5.343%	52,486	-27.442%
2022-10-03	0.112760	0.141800	0.112760	0.141670	+10.249%	30,370	-31.319%
2022-09-28	0.127500	0.128500	0.127500	0.128500	-5.166%	6,000	-24.280%
2022-09-27	0.125000	0.163000	0.125000	0.135500	+4.191%	59,845	-28.192%
2022-09-26	0.104900	0.134450	0.104900	0.130050	-14.441%	30,100	-25.183%
2022-09-22	0.150300	0.152000	0.145050	0.152000	+0.796%	43,450	-35.987%
2022-09-21	0.160000	0.160000	0.150800	0.150800	-6.533%	1,100	-35.477%
2022-09-20	0.160850	0.161340	0.160850	0.161340	+10.130%	1,133	-39.693%
2022-09-19	0.175000	0.184400	0.146500	0.146500	-16.286%	2,230	-33.584%
2022-09-15	0.169700	0.175000	0.169400	0.175000	-7.895%	4,500	-44.400%
2022-09-14	0.190000	0.190000	0.190000	0.190000	0.000%	4,100	-48.789%
2022-09-13	0.191050	0.191050	0.190000	0.190000	0.000%	14,896	-48.789%
2022-09-12	0.192745	0.192745	0.190000	0.190000	-6.726%	294	-48.789%
2022-09-08	0.210000	0.210000	0.203700	0.203700	+0.642%	13,000	-52.234%
2022-09-07	0.202660	0.202660	0.202400	0.202400	-7.614%	6,150	-51.927%
2022-09-06	0.219080	0.219080	0.219080	0.219080	-0.073%	1,000	-55.587%
2022-09-02	0.236900	0.236900	0.217420	0.219240	+2.930%	11,464	-55.619%
2022-09-01	0.207900	0.213000	0.207900	0.213000	+5.081%	10,040	-54.319%
2022-08-31	0.153000	0.202700	0.153000	0.202700	-6.157%	1,525	-51.998%
2022-08-30	0.216000	0.216000	0.208900	0.216000	+3.399%	5,500	-54.954%
2022-08-29	0.208900	0.208900	0.208900	0.208900	+12.919%	475	-53.423%
2022-08-26	0.193400	0.194400	0.180800	0.185000	-0.804%	10,200	-47.405%
2022-08-25	0.194000	0.194000	0.186500	0.186500	-6.135%	1,300	-47.828%
2022-08-23	0.211060	0.220400	0.198690	0.198690	+3.787%	1,250	-51.029%
2022-08-22	0.212700	0.212700	0.190300	0.191440	+26.950%	54,685	-49.175%
2022-08-19	0.150800	0.150800	0.150800	0.150800	-5.944%	1,000	-35.477%
2022-08-12	0.160000	0.160330	0.160000	0.160330	+7.409%	1,290	-39.313%
2022-08-11	0.094500	0.149270	0.094500	0.149270	-5.924%	1,223	-34.816%
2022-08-09	0.158400	0.158670	0.158400	0.158670	+10.226%	5,500	-38.678%
2022-08-04	0.144850	0.144850	0.143950	0.143950	-0.069%	11,900	-32.407%
2022-08-02	0.144050	0.144050	0.144050	0.144050	+44.050%	1,000	-32.454%
2022-08-01	0.100000	0.100000	0.100000	0.100000	-29.775%	285	-2.700%
2022-07-26	0.086000	0.142400	0.086000	0.142400	-8.571%	1,196	-31.671%
2022-07-25	0.086000	0.155750	0.086000	0.155750	+3.833%	226	-37.528%
2022-07-20	0.158000	0.158000	0.149800	0.150000	-2.692%	5,100	-35.133%
2022-07-18	0.167100	0.167100	0.154150	0.154150	+9.513%	700	-36.880%
2022-07-13	0.140760	0.140760	0.140760	0.140760	-1.179%	350	-30.875%
2022-07-12	0.142439	0.142439	0.142439	0.142439	+0.564%	500	-31.690%
2022-07-08	0.141640	0.141640	0.141640	0.141640	+11.968%	100	-31.305%
2022-07-06	0.235300	0.235300	0.126500	0.126500	-27.507%	7,200	-23.083%
2022-06-30	0.133300	0.174500	0.133300	0.174500	+16.777%	834	-44.241%
2022-06-29	0.150000	0.150000	0.147270	0.149430	-10.258%	3,200	-34.886%
2022-06-28	0.166510	0.166510	0.166510	0.166510	+13.736%	15,370	-41.565%
2022-06-27	0.159480	0.159480	0.145690	0.146400	-11.008%	3,500	-33.538%
2022-06-24	0.164510	0.164510	0.164510	0.164510	-1.047%	100	-40.855%
2022-06-16	0.166250	0.166250	0.166250	0.166250	+7.113%	5,500	-41.474%
2022-06-15	0.103600	0.155210	0.103600	0.155210	+5.513%	1,750	-37.311%
2022-06-14	0.147100	0.147100	0.147100	0.147100	-3.541%	895	-33.855%
2022-06-13	0.152500	0.152500	0.152500	0.152500	-23.750%	558	-36.197%
2022-06-10	0.198030	0.200000	0.198030	0.200000	+10.589%	287	-51.350%
2022-06-07	0.171170	0.180850	0.171170	0.180850	+31.432%	8,300	-46.199%
2022-06-06	0.185900	0.185900	0.137600	0.137600	-36.881%	600	-29.288%
2022-06-03	0.214000	0.218000	0.214000	0.218000	+5.312%	1,450	-55.367%
2022-06-02	0.185000	0.207003	0.185000	0.207003	-0.479%	9,000	-52.996%
2022-06-01	0.208000	0.208000	0.208000	0.208000	+0.483%	645	-53.221%
2022-05-27	0.231780	0.231780	0.207000	0.207000	+12.195%	1,500	-52.995%
2022-05-26	0.184500	0.184500	0.184500	0.184500	-21.489%	4,000	-47.263%
2022-05-25	0.235000	0.235000	0.235000	0.235000	+0.213%	5,000	-58.596%
2022-05-23	0.297000	0.297000	0.234500	0.234500	-13.148%	2,975	-58.507%
2022-05-20	0.268000	0.270000	0.206600	0.270000	+7.058%	34,400	-63.963%
2022-05-17	0.293500	0.293500	0.252200	0.252200	+1.326%	2,150	-61.420%
2022-05-16	0.257370	0.257700	0.248900	0.248900	-2.925%	13,140	-60.908%
2022-05-13	0.256400	0.256400	0.256400	0.256400	-8.819%	2,500	-62.051%
2022-05-12	0.288750	0.288750	0.281200	0.281200	+2.928%	1,100	-65.398%
2022-05-11	0.273200	0.273200	0.273200	0.273200	-2.776%	10,000	-64.385%
2022-05-10	0.281000	0.281000	0.281000	0.281000	-7.328%	4,000	-65.374%
2022-05-09	0.280200	0.303220	0.280200	0.303220	-10.818%	9,800	-67.911%
2022-05-06	0.344970	0.345900	0.340000	0.340000	-8.984%	14,068	-71.382%
2022-05-05	0.440400	0.440400	0.373560	0.373560	-4.983%	233	-73.953%
2022-05-04	0.345900	0.402360	0.345900	0.393150	-8.951%	22,801	-75.251%
2022-05-03	0.428130	0.431800	0.416000	0.431800	-1.864%	3,354	-77.466%
2022-05-02	0.493940	0.493940	0.440000	0.440000	-10.427%	8,645	-77.886%
2022-04-29	0.440100	0.491220	0.440100	0.491220	+8.667%	4,526	-80.192%
2022-04-28	0.311300	0.460000	0.311300	0.452040	-4.127%	30,725	-78.475%
2022-04-27	0.471100	0.485050	0.463375	0.471500	-4.863%	2,162	-79.364%
2022-04-26	0.530000	0.530000	0.444690	0.495600	-6.491%	8,975	-80.367%
2022-04-25	0.532000	0.532000	0.530000	0.530000	+1.029%	6,125	-81.642%
2022-04-22	0.532000	0.532000	0.524600	0.524600	-2.509%	5,400	-81.453%
2022-04-21	0.510600	0.550000	0.510600	0.538100	+4.283%	13,070	-81.918%
2022-04-20	0.485800	0.535830	0.485800	0.516000	+8.815%	11,600	-81.143%
2022-04-19	0.440000	0.474500	0.440000	0.474200	-3.579%	17,245	-79.481%
2022-04-18	0.490000	0.492800	0.474800	0.491800	+0.367%	20,780	-80.216%
2022-04-14	0.480704	0.490000	0.480704	0.490000	-1.299%	1,145	-80.143%
2022-04-13	0.500000	0.504500	0.496450	0.496450	-0.710%	1,438	-80.401%
2022-04-12	0.625000	0.625000	0.496600	0.500000	-16.791%	68,609	-80.540%
2022-04-11	0.502000	0.600900	0.502000	0.600900	+11.484%	56,847	-83.808%
2022-04-08	0.513900	0.553470	0.510000	0.539000	+3.148%	70,240	-81.948%
2022-04-07	0.498810	0.522550	0.486800	0.522550	+6.530%	29,933	-81.380%
2022-04-06	0.484600	0.515700	0.476170	0.490520	+1.532%	27,487	-80.164%
2022-04-05	0.487600	0.535790	0.463500	0.483120	+5.640%	38,752	-79.860%
2022-04-04	0.490000	0.541700	0.457100	0.457325	-10.328%	32,625	-78.724%
2022-04-01	0.554500	0.554500	0.470000	0.510000	+9.677%	49,836	-80.922%
2022-03-31	0.475100	0.545500	0.465000	0.465000	+0.259%	20,132	-79.075%
2022-03-30	0.470000	0.480000	0.450000	0.463800	+2.102%	52,639	-79.021%
2022-03-29	0.521100	0.521100	0.450000	0.454250	+2.860%	24,432	-78.580%
2022-03-28	0.449300	0.452400	0.436000	0.441620	+2.310%	13,047	-77.967%
2022-03-14	0.427600	0.431650	0.427600	0.431650	+1.517%	2,000	-77.459%
2022-03-09	0.271800	0.425200	0.271800	0.425200	+2.153%	1,170	-77.117%
2022-03-02	0.416240	0.416240	0.416240	0.416240	-2.034%	1,000	-76.624%
2022-02-25	0.421650	0.424880	0.421650	0.424880	+5.534%	400	-77.099%
2022-02-24	0.402600	0.402600	0.402600	0.402600	-3.721%	8,000	-75.832%
2022-02-17	0.418160	0.418160	0.418160	0.418160	+0.158%	100	-76.731%
2022-02-16	0.417500	0.417500	0.417500	0.417500	-2.179%	12,050	-76.695%
2022-02-15	0.427830	0.427830	0.426800	0.426800	-2.898%	35,500	-77.202%
2022-02-14	0.445100	0.445100	0.439540	0.439540	-12.092%	1,325	-77.863%
2022-02-04	0.500000	0.500000	0.500000	0.500000	-0.090%	100	-80.540%
2022-02-02	0.485000	0.500450	0.485000	0.500450	+7.902%	800	-80.557%
2022-02-01	0.469225	0.508117	0.463800	0.463800	-2.950%	39,715	-79.021%
2022-01-31	0.471280	0.477900	0.454070	0.477900	+1.400%	5,450	-79.640%
2022-01-28	0.421900	0.471300	0.421900	0.471300	+22.734%	19,990	-79.355%
2022-01-27	0.381840	0.384000	0.368000	0.384000	+6.401%	1,400	-74.661%
2022-01-25	0.360290	0.360900	0.360290	0.360900	+1.691%	2,400	-73.040%
2022-01-24	0.354900	0.354900	0.354900	0.354900	-4.211%	2,849	-72.584%
2022-01-21	0.370500	0.370500	0.370500	0.370500	-2.500%	1,000	-73.738%
2022-01-19	0.380000	0.380000	0.380000	0.380000	+1.877%	175	-74.395%
2022-01-11	0.388600	0.388600	0.373000	0.373000	+3.958%	9,865	-73.914%
2022-01-07	0.358800	0.358800	0.358800	0.358800	+13.724%	1,000	-72.882%
2022-01-06	0.315500	0.315500	0.315500	0.315500	+0.542%	200	-69.160%
2022-01-05	0.313800	0.313800	0.313800	0.313800	-4.909%	300	-68.993%
2022-01-03	0.172700	0.330000	0.172700	0.330000	+2.472%	636	-70.515%
2021-12-31	0.321380	0.322060	0.316380	0.322040	0.000%	20,000	-69.786%

.dark-mode .PLFPmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLFPmM{ color: #333333; background-color: white; border: 2px solid #333333; }CAVVFCAVU ENERGY METALS CORPstock OTC

CAVVF
CAVU ENERGY METALS CORP
stock OTC