Cavvy Energy Ltd. (PTOAF)
OTCMKTS
· Delayed Price · Currency is USD
0.2864
+0.0135 (4.95%)
Jul 8, 2025, 2:16 PM EDT
Cavvy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 4.95% | 24,894 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.19% | 10,000 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 8.51% | 2,000 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.46% | 200 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.18% | 4,004 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.13% | 8,300 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.60% | 2,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.75% | 21,500 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.88% | 3,533 |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.70% | 308 |
| May 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.76% | 26,000 |
| May 14, 2025 | 0.34 | 0.34 | 0.25 | 0.32 | 0.32 | 13.01% | 13,057 |
| May 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 21.41% | 2,000 |
| May 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.46% | 817 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.74% | 365 |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 9,500 |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | 7,000 |
| May 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.08% | 250 |
| May 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.66% | 9,375 |
| May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.47% | 14,698 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.40% | 3,000 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.79% | 3,467 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.45% | 192 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 94 |