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

Vivakor (NQ: VIVK )

1.550 +0.020 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2022 1.190 1.210 1.090 1.090 25,796 -0.11(-9.17%)
Oct 31, 2022 1.150 1.250 1.130 1.200 39,930 +0.08(+7.14%)
Oct 28, 2022 1.150 1.180 1.100 1.120 15,151 -0.06(-5.08%)
Oct 27, 2022 1.130 1.250 1.130 1.180 20,509 +0.05(+4.42%)
Oct 26, 2022 1.030 1.140 1.020 1.130 15,940 +0.10(+9.71%)
Oct 25, 2022 1.040 1.050 1.000 1.030 8,821 -0.02(-1.65%)
Oct 24, 2022 0.9796 1.110 0.9796 1.047 15,991 -0.06(-5.65%)
Oct 21, 2022 1.000 1.120 0.9800 1.110 56,852 +0.06(+5.71%)
Oct 20, 2022 1.050 1.130 0.9900 1.050 18,647 -0.01(-0.94%)
Oct 19, 2022 1.070 1.120 1.020 1.060 27,995 +0.02(+1.92%)
Oct 18, 2022 1.010 1.140 1.000 1.040 16,478 +0.04(+4.00%)
Oct 17, 2022 1.000 1.067 0.9960 1.000 19,962 -0.01(-0.99%)
Oct 14, 2022 1.030 1.164 0.9800 1.010 35,076 -0.04(-3.81%)
Oct 13, 2022 1.010 1.100 1.000 1.050 19,551 -0.03(-2.78%)
Oct 12, 2022 1.180 1.280 1.020 1.080 26,434 +0.05(+4.85%)
Oct 11, 2022 1.060 1.110 1.030 1.030 29,429 -0.03(-2.83%)
Oct 10, 2022 1.140 1.140 1.050 1.060 40,857 -0.12(-10.17%)
Oct 07, 2022 1.120 1.280 1.080 1.180 213,465 +0.12(+11.31%)
Oct 06, 2022 1.060 1.150 1.060 1.060 24,598 -0.04(-3.87%)
Oct 05, 2022 1.200 1.273 1.040 1.103 101,329 -0.05(-4.10%)
Oct 04, 2022 1.170 1.170 1.040 1.150 42,270 +0.02(+1.77%)
Oct 03, 2022 1.170 1.170 1.050 1.130 65,996 +0.01(+0.89%)
Sep 30, 2022 1.200 1.200 1.060 1.120 34,299 +0.01(+0.90%)
Sep 29, 2022 1.140 1.140 1.000 1.110 99,560 +0.14(+14.43%)
Sep 28, 2022 0.9900 1.040 0.9500 0.9700 121,357 -0.03(-3.00%)
Sep 27, 2022 1.130 1.130 0.9800 1.000 46,447 -0.00(-0.06%)
Sep 26, 2022 1.080 1.090 0.9696 1.001 25,227 -0.05(-5.16%)
Sep 23, 2022 1.140 1.143 1.000 1.055 48,467 -0.08(-7.46%)
Sep 22, 2022 1.250 1.250 1.140 1.140 28,257 +0.00(+0.00%)
Sep 21, 2022 1.250 1.325 1.140 1.140 108,197 -0.13(-10.24%)
Sep 20, 2022 1.300 1.300 1.240 1.270 38,909 -0.06(-4.51%)
Sep 19, 2022 1.360 1.394 1.310 1.330 19,169 -0.04(-2.92%)
Sep 16, 2022 1.470 1.480 1.370 1.370 45,786 -0.15(-9.87%)
Sep 15, 2022 1.590 1.630 1.430 1.520 133,929 -0.07(-4.40%)
Sep 14, 2022 1.640 1.680 1.560 1.590 26,346 -0.03(-1.85%)
Sep 13, 2022 1.620 1.800 1.520 1.620 41,767 +0.04(+2.53%)
Sep 12, 2022 1.640 1.655 1.550 1.580 38,516 -0.01(-0.63%)
Sep 09, 2022 1.720 1.720 1.560 1.590 114,901 -0.10(-5.92%)
Sep 08, 2022 1.730 1.730 1.580 1.690 79,556 +0.05(+3.05%)
Sep 07, 2022 1.780 1.890 1.625 1.640 79,322 -0.20(-10.87%)
Sep 06, 2022 1.880 2.000 1.740 1.840 54,098 +0.10(+5.75%)
Sep 02, 2022 1.780 1.815 1.700 1.740 16,641 -0.02(-1.14%)
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.