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

Vivakor (NQ: VIVK )

1.910 +0.060 (+3.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 12, 2024 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 31, 2023 1.370 1.630 1.230 1.330 54,969 -0.02(-1.48%)
Jan 30, 2023 1.150 1.350 1.070 1.350 158,342 +0.23(+20.54%)
Jan 27, 2023 1.140 1.146 1.044 1.120 23,599 +0.03(+2.76%)
Jan 26, 2023 1.050 1.100 1.040 1.090 41,690 +0.04(+3.80%)
Jan 25, 2023 1.080 1.110 1.020 1.050 25,521 -0.08(-6.86%)
Jan 24, 2023 1.070 1.190 1.050 1.127 38,607 +0.03(+2.48%)
Jan 23, 2023 1.000 1.120 0.9927 1.100 52,909 +0.11(+11.11%)
Jan 20, 2023 1.000 1.040 0.9900 0.9900 24,387 -0.02(-1.98%)
Jan 19, 2023 0.9900 1.030 0.9900 1.010 22,444 +0.02(+2.01%)
Jan 18, 2023 1.040 1.050 0.9901 0.9901 40,460 -0.05(-4.79%)
Jan 17, 2023 1.050 1.050 0.9951 1.040 17,478 +0.03(+2.95%)
Jan 13, 2023 1.000 1.064 0.9900 1.010 38,198 +0.01(+1.01%)
Jan 12, 2023 1.020 1.020 0.9792 1.000 35,002 -0.05(-4.53%)
Jan 11, 2023 1.050 1.060 0.9900 1.048 37,890 -0.03(-3.01%)
Jan 10, 2023 1.020 1.090 1.000 1.080 15,530 +0.03(+2.37%)
Jan 09, 2023 1.100 1.170 0.9900 1.055 56,936 -0.01(-1.39%)
Jan 06, 2023 1.035 1.070 0.9800 1.070 12,794 +0.05(+4.89%)
Jan 05, 2023 1.020 1.050 0.9800 1.020 9,487 +0.04(+4.08%)
Jan 04, 2023 1.174 1.174 0.9357 0.9800 17,336 -0.04(-3.92%)
Jan 03, 2023 1.010 1.061 1.002 1.020 19,932 -0.01(-0.71%)
Dec 30, 2022 1.010 1.030 1.000 1.027 22,601 -0.00(-0.36%)
Dec 29, 2022 1.040 1.057 1.010 1.031 23,072 +0.02(+2.08%)
Dec 28, 2022 1.040 1.100 1.010 1.010 28,595 -0.09(-7.96%)
Dec 27, 2022 1.050 1.230 1.010 1.097 56,108 +0.07(+6.53%)
Dec 23, 2022 1.100 1.160 1.030 1.030 18,429 -0.07(-6.36%)
Dec 22, 2022 1.188 1.241 1.080 1.100 40,751 -0.04(-3.51%)
Dec 21, 2022 1.340 1.340 1.110 1.140 40,279 -0.06(-4.99%)
Dec 20, 2022 1.150 1.220 1.090 1.200 9,285 +0.01(+0.83%)
Dec 19, 2022 1.270 1.270 1.150 1.190 32,000 -0.02(-1.65%)
Dec 16, 2022 1.120 1.250 1.100 1.210 29,546 +0.11(+10.00%)
Dec 15, 2022 1.130 1.220 1.080 1.100 37,964 -0.05(-4.35%)
Dec 14, 2022 1.140 1.230 1.090 1.150 27,150 +0.00(+0.00%)
Dec 13, 2022 1.200 1.230 1.110 1.150 62,960 -0.08(-6.50%)
Dec 12, 2022 1.100 1.270 1.070 1.230 146,888 +0.10(+8.85%)
Dec 09, 2022 1.330 1.330 1.060 1.130 108,677 -0.09(-7.00%)
Dec 08, 2022 1.270 1.300 1.183 1.215 45,659 -0.06(-5.08%)
Dec 07, 2022 1.320 1.380 1.210 1.280 75,654 -0.08(-5.88%)
Dec 06, 2022 1.700 1.850 1.270 1.360 159,369 -0.29(-17.58%)
Dec 05, 2022 2.080 2.080 1.650 1.650 163,386 -0.43(-20.67%)
Dec 02, 2022 1.850 2.590 1.850 2.080 1,376,872 +0.25(+13.65%)
Dec 01, 2022 1.130 1.910 1.130 1.830 750,598 +0.50(+37.60%)
Nov 30, 2022 1.300 1.370 1.160 1.330 494,794 +0.11(+9.02%)
Nov 29, 2022 1.140 1.440 1.070 1.220 5,630,854 +0.22(+21.39%)
Nov 28, 2022 1.050 1.050 0.9800 1.005 79,298 -0.02(-1.47%)
Nov 25, 2022 0.9100 1.050 0.9100 1.020 90,386 +0.11(+12.64%)
Nov 23, 2022 0.9000 0.9200 0.8110 0.9055 51,401 -0.02(-2.62%)
Nov 22, 2022 0.8700 0.9399 0.8406 0.9299 41,691 +0.02(+1.82%)
Nov 21, 2022 0.9900 0.9900 0.8440 0.9133 30,783 -0.07(-7.13%)
Nov 18, 2022 1.090 1.090 0.9514 0.9834 7,612 -0.07(-6.34%)
Nov 17, 2022 1.060 1.100 0.9800 1.050 49,109 -0.04(-3.67%)
Nov 16, 2022 1.130 1.130 1.080 1.090 7,827 -0.02(-2.24%)
Nov 15, 2022 1.130 1.150 1.100 1.115 49,910 -0.06(-5.51%)
Nov 14, 2022 1.240 1.250 1.150 1.180 14,835 -0.03(-2.48%)
Nov 11, 2022 1.190 1.220 1.140 1.210 4,670 +0.02(+1.68%)
Nov 10, 2022 1.170 1.220 1.133 1.190 3,119 +0.03(+2.59%)
Nov 09, 2022 1.200 1.210 1.100 1.160 6,635 -0.04(-3.33%)
Nov 08, 2022 1.160 1.214 1.135 1.200 23,340 +0.04(+3.45%)
Nov 07, 2022 1.100 1.195 1.100 1.160 3,819 +0.05(+4.50%)
Nov 04, 2022 1.130 1.140 1.070 1.110 24,281 +0.01(+0.45%)
Nov 03, 2022 1.090 1.165 1.090 1.105 4,685 +0.01(+1.37%)
Nov 02, 2022 1.070 1.140 1.060 1.090 5,289 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.