Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor, Inc. - Common Stock (NQ: VIVK )

1.128 +0.018 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 1.110 1.150 1.070 1.128 27,502 +0.02(+1.63%)
Jan 07, 2025 1.070 1.143 1.000 1.110 32,418 +0.03(+2.79%)
Jan 06, 2025 1.210 1.270 1.010 1.080 56,475 -0.09(-7.70%)
Jan 03, 2025 1.116 1.285 1.116 1.170 28,655 +0.03(+2.27%)
Jan 02, 2025 1.140 1.220 1.091 1.144 36,415 -0.08(-6.23%)
Dec 31, 2024 1.220 0 +0.03(+2.51%)
Dec 30, 2024 1.270 1.270 1.110 1.190 22,653 -0.10(-7.74%)
Dec 27, 2024 1.300 1.344 1.190 1.290 3,585 -0.04(-3.01%)
Dec 26, 2024 1.333 1.333 1.202 1.330 14,542 +0.10(+8.26%)
Dec 24, 2024 1.250 1.350 1.210 1.228 5,304 +0.01(+0.70%)
Dec 23, 2024 1.155 1.310 1.106 1.220 12,124 +0.00(+0.00%)
Dec 20, 2024 1.060 1.290 1.060 1.220 23,981 +0.12(+10.91%)
Dec 19, 2024 1.140 1.280 1.080 1.100 19,310 -0.09(-7.56%)
Dec 18, 2024 1.220 1.350 1.170 1.190 26,700 -0.03(-2.46%)
Dec 17, 2024 1.350 1.350 1.150 1.220 18,500 -0.08(-6.15%)
Dec 16, 2024 1.360 1.378 1.270 1.300 32,457 -0.08(-5.79%)
Dec 13, 2024 1.320 1.380 1.285 1.380 10,344 +0.04(+2.98%)
Dec 12, 2024 1.430 1.480 1.280 1.340 19,054 -0.06(-4.29%)
Dec 11, 2024 1.430 1.500 1.290 1.400 23,157 -0.07(-4.76%)
Dec 10, 2024 1.450 1.500 1.440 1.470 18,958 +0.00(+0.00%)
Dec 09, 2024 1.500 1.500 1.430 1.470 6,768 +0.03(+2.08%)
Dec 06, 2024 1.450 1.508 1.370 1.440 18,741 +0.03(+2.13%)
Dec 05, 2024 1.450 1.502 1.400 1.410 23,718 -0.04(-2.76%)
Dec 04, 2024 1.530 1.550 1.450 1.450 22,276 -0.07(-4.61%)
Dec 03, 2024 1.490 1.529 1.470 1.520 13,783 +0.02(+1.33%)
Dec 02, 2024 1.610 1.610 1.460 1.500 31,923 -0.05(-3.23%)
Nov 29, 2024 1.500 1.630 1.500 1.550 6,909 +0.02(+1.31%)
Nov 27, 2024 1.600 1.630 1.500 1.530 16,258 -0.05(-3.16%)
Nov 26, 2024 1.550 1.634 1.510 1.580 34,149 +0.07(+4.64%)
Nov 25, 2024 1.650 1.670 1.500 1.510 33,265 -0.17(-10.12%)
Nov 22, 2024 1.680 1.710 1.560 1.680 32,133 +0.00(+0.00%)
Nov 21, 2024 1.510 1.695 1.500 1.680 29,211 +0.10(+6.33%)
Nov 20, 2024 1.617 1.617 1.484 1.580 18,432 +0.06(+3.95%)
Nov 19, 2024 1.390 1.595 1.383 1.520 15,398 +0.05(+3.40%)
Nov 18, 2024 1.520 1.700 1.470 1.470 21,522 -0.10(-6.37%)
Nov 15, 2024 1.585 1.660 1.550 1.570 17,071 -0.04(-2.48%)
Nov 14, 2024 1.610 1.690 1.530 1.610 19,499 +0.00(+0.00%)
Nov 13, 2024 1.654 1.710 1.600 1.610 21,769 -0.03(-1.83%)
Nov 12, 2024 1.650 1.717 1.590 1.640 17,474 -0.04(-2.38%)
Nov 11, 2024 1.680 1.740 1.590 1.680 22,843 -0.03(-1.75%)
Nov 08, 2024 1.600 1.710 1.600 1.710 22,840 +0.03(+1.79%)
Nov 07, 2024 1.640 1.680 1.570 1.680 22,696 +0.05(+3.07%)
Nov 06, 2024 1.570 1.700 1.500 1.630 48,948 +0.06(+3.82%)
Nov 05, 2024 1.590 1.640 1.550 1.570 24,929 -0.02(-1.26%)
Nov 04, 2024 1.670 1.670 1.550 1.590 35,648 -0.05(-3.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.