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 (%)
Apr 29, 2022 3.020 3.550 2.400 2.580 1,809,692 -0.79(-23.44%)
Apr 28, 2022 3.080 3.740 2.920 3.370 3,283,338 -0.28(-7.67%)
Apr 27, 2022 3.040 4.500 2.950 3.650 80,473,168 +1.94(+113.45%)
Apr 26, 2022 1.810 1.910 1.710 1.710 54,855 -0.12(-6.56%)
Apr 25, 2022 2.000 2.000 1.800 1.830 76,127 -0.16(-7.81%)
Apr 22, 2022 1.950 2.000 1.950 1.985 17,755 +0.03(+1.28%)
Apr 21, 2022 1.965 2.128 1.750 1.960 59,312 +0.01(+0.51%)
Apr 20, 2022 2.130 2.130 1.830 1.950 108,419 +0.04(+2.09%)
Apr 19, 2022 2.020 2.050 1.690 1.910 83,858 +0.01(+0.53%)
Apr 18, 2022 2.020 2.140 1.830 1.900 229,811 -0.16(-7.77%)
Apr 14, 2022 1.970 2.180 1.920 2.060 262,157 +0.07(+3.78%)
Apr 13, 2022 1.880 2.034 1.870 1.985 13,471 +0.08(+3.93%)
Apr 12, 2022 1.900 2.090 1.830 1.910 115,718 +0.02(+1.33%)
Apr 11, 2022 1.839 1.949 1.839 1.885 8,874 -0.03(-1.51%)
Apr 08, 2022 1.910 1.920 1.840 1.914 49,018 +0.05(+2.90%)
Apr 07, 2022 1.940 1.940 1.810 1.860 19,260 -0.03(-1.59%)
Apr 06, 2022 2.020 2.020 1.820 1.890 36,309 -0.14(-6.86%)
Apr 05, 2022 2.140 2.140 1.850 2.029 59,602 -0.07(-3.37%)
Apr 04, 2022 2.140 2.140 2.050 2.100 46,789 -0.02(-0.94%)
Apr 01, 2022 2.180 2.180 2.044 2.120 33,699 -0.09(-4.07%)
Mar 31, 2022 2.360 2.360 2.120 2.210 54,019 -0.00(-0.16%)
Mar 30, 2022 2.280 2.340 2.180 2.213 60,818 -0.02(-0.74%)
Mar 29, 2022 2.240 2.270 2.180 2.230 27,246 +0.00(+0.00%)
Mar 28, 2022 2.580 2.580 2.110 2.230 102,765 -0.26(-10.44%)
Mar 25, 2022 2.510 2.800 2.280 2.490 202,059 +0.04(+1.63%)
Mar 24, 2022 2.580 2.700 2.421 2.450 67,336 -0.12(-4.67%)
Mar 23, 2022 2.610 2.730 2.520 2.570 73,111 -0.11(-4.25%)
Mar 22, 2022 2.870 2.940 2.540 2.684 474,831 +0.12(+4.84%)
Mar 21, 2022 2.490 2.590 2.390 2.560 81,879 +0.03(+1.19%)
Mar 18, 2022 2.480 2.570 2.400 2.530 26,461 +0.03(+1.20%)
Mar 17, 2022 2.240 2.500 2.240 2.500 86,788 +0.20(+8.86%)
Mar 16, 2022 2.290 2.425 2.200 2.296 54,332 -0.00(-0.15%)
Mar 15, 2022 2.580 2.580 2.240 2.300 50,240 -0.06(-2.54%)
Mar 14, 2022 2.420 2.500 2.310 2.360 69,911 -0.23(-8.88%)
Mar 11, 2022 2.650 2.715 2.390 2.590 95,960 -0.21(-7.50%)
Mar 10, 2022 2.860 3.040 2.550 2.800 626,606 +0.18(+6.87%)
Mar 09, 2022 2.700 2.960 2.460 2.620 196,279 -0.45(-14.66%)
Mar 08, 2022 3.760 4.200 2.760 3.070 1,349,800 -0.23(-6.97%)
Mar 07, 2022 3.440 4.140 3.004 3.300 1,389,141 +0.15(+4.76%)
Mar 04, 2022 2.810 3.370 2.500 3.150 875,454 +0.51(+19.32%)
Mar 03, 2022 2.640 2.960 2.410 2.640 278,680 +0.19(+7.76%)
Mar 02, 2022 2.500 2.590 2.130 2.450 48,732 +0.05(+2.08%)
Mar 01, 2022 2.540 2.630 2.330 2.400 41,946 -0.24(-9.09%)
Feb 28, 2022 2.390 2.651 2.300 2.640 65,131 +0.09(+3.53%)
Feb 25, 2022 2.850 2.770 2.410 2.550 126,560 -0.25(-8.93%)
Feb 24, 2022 2.710 3.130 2.500 2.800 591,687 +0.20(+7.69%)
Feb 23, 2022 2.500 2.800 2.330 2.600 71,747 +0.16(+6.56%)
Feb 22, 2022 2.500 2.554 2.330 2.440 31,030 -0.09(-3.56%)
Feb 18, 2022 2.530 0 +0.11(+4.55%)
Feb 17, 2022 2.850 2.960 2.300 2.420 324,753 -0.43(-15.09%)
Feb 16, 2022 3.850 3.850 2.620 2.850 512,683 -1.10(-27.85%)
Feb 15, 2022 4.020 4.520 3.850 3.950 753,648 -0.70(-15.05%)
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.