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

Vivakor (NQ: VIVK )

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 24, 2024 1.580 1.840 1.400 1.500 374,485 +0.02(+1.35%)
Apr 23, 2024 1.280 1.500 1.280 1.480 217,777 +0.05(+3.50%)
Apr 22, 2024 1.000 1.500 0.9900 1.430 535,855 +0.36(+33.64%)
Apr 19, 2024 0.9850 1.150 0.9606 1.070 347,474 +0.09(+9.18%)
Apr 18, 2024 0.8892 1.030 0.8002 0.9800 112,571 +0.11(+13.06%)
Apr 17, 2024 0.8500 0.8999 0.7523 0.8668 23,186 +0.06(+7.48%)
Apr 16, 2024 0.9000 0.9000 0.8051 0.8065 28,010 -0.09(-10.35%)
Apr 15, 2024 0.9120 0.9410 0.8050 0.8996 64,629 -0.00(-0.04%)
Apr 12, 2024 0.8100 1.050 0.7950 0.9000 733,732 +0.09(+11.11%)
Apr 11, 2024 0.7800 0.8100 0.7600 0.8100 13,394 +0.00(+0.25%)
Apr 10, 2024 0.7999 0.8080 0.7525 0.8080 14,159 +0.01(+1.00%)
Apr 09, 2024 0.7700 0.8100 0.7600 0.8000 13,639 -0.01(-1.30%)
Apr 08, 2024 0.8064 0.8200 0.7700 0.8105 38,299 +0.00(+0.16%)
Apr 05, 2024 0.7900 0.8200 0.7663 0.8092 15,968 +0.00(+0.10%)
Apr 04, 2024 0.7610 0.8084 0.7610 0.8084 24,519 +0.02(+3.16%)
Apr 03, 2024 0.8000 0.8200 0.7510 0.7836 8,568 -0.02(-2.05%)
Apr 02, 2024 0.8165 0.8170 0.7750 0.8000 32,527 +0.02(+2.96%)
Apr 01, 2024 0.7902 0.8200 0.7751 0.7770 18,154 -0.01(-1.67%)
Mar 28, 2024 0.7510 0.8790 0.7510 0.7902 85,253 -0.01(-1.04%)
Mar 27, 2024 0.7600 0.8281 0.7500 0.7985 105,861 +0.02(+2.69%)
Mar 26, 2024 0.7600 0.8457 0.7520 0.7776 127,048 -0.05(-6.30%)
Mar 25, 2024 0.8583 0.8600 0.6800 0.8299 2,864,342 -0.06(-6.75%)
Mar 22, 2024 0.9000 0.9200 0.8213 0.8900 13,554 -0.01(-1.11%)
Mar 21, 2024 0.8500 0.9200 0.8213 0.9000 66,625 +0.04(+4.90%)
Mar 20, 2024 0.8700 0.8906 0.8000 0.8580 33,235 -0.03(-3.90%)
Mar 19, 2024 0.9190 0.9300 0.8500 0.8928 12,403 +0.04(+5.04%)
Mar 18, 2024 0.9200 0.9200 0.8500 0.8500 7,433 +0.01(+1.09%)
Mar 15, 2024 0.9300 0.9399 0.8408 0.8408 125,232 -0.10(-10.55%)
Mar 14, 2024 0.8605 0.9400 0.8020 0.9400 30,230 +0.09(+10.59%)
Mar 13, 2024 0.9400 0.9500 0.7892 0.8500 42,905 -0.03(-3.41%)
Mar 12, 2024 0.9400 0.9500 0.8705 0.8800 13,901 -0.07(-7.32%)
Mar 11, 2024 0.9660 0.9660 0.9000 0.9495 29,558 +0.04(+4.33%)
Mar 08, 2024 0.9800 0.9900 0.8689 0.9101 44,323 -0.07(-7.13%)
Mar 07, 2024 1.060 1.060 0.9001 0.9800 31,517 +0.02(+2.08%)
Mar 06, 2024 0.9700 0.9880 0.8900 0.9600 63,781 -0.04(-4.00%)
Mar 05, 2024 0.9000 1.130 0.8600 1.000 227,561 -0.06(-5.66%)
Mar 04, 2024 0.8506 1.480 0.8100 1.060 3,101,298 +0.24(+28.48%)
Mar 01, 2024 0.8200 0.8499 0.6700 0.8250 21,816 -0.04(-4.30%)
Feb 29, 2024 0.9082 0.9082 0.8300 0.8621 70,643 -0.00(-0.34%)
Feb 28, 2024 0.8650 0.8920 0.8650 0.8650 1,656 -0.01(-0.57%)
Feb 27, 2024 0.8750 0.8945 0.8510 0.8700 6,208 -0.01(-0.99%)
Feb 26, 2024 0.8700 0.9000 0.8530 0.8787 2,558 -0.02(-2.04%)
Feb 23, 2024 0.8735 0.8970 0.8500 0.8970 4,845 -0.00(-0.33%)
Feb 22, 2024 0.8500 0.9000 0.8500 0.9000 7,436 +0.01(+1.13%)
Feb 21, 2024 0.8500 0.8999 0.8500 0.8899 27,552 +0.01(+1.13%)
Feb 20, 2024 0.8700 0.8800 0.8500 0.8800 8,419 -0.01(-1.13%)
Feb 16, 2024 0.9000 0.9000 0.8900 0.8901 3,018 -0.01(-1.10%)
Feb 15, 2024 0.9000 0.9000 0.8800 0.9000 6,115 +0.00(+0.00%)
Feb 14, 2024 0.8800 0.9000 0.8800 0.9000 1,926 +0.02(+2.27%)
Feb 13, 2024 0.8800 0.9000 0.8800 0.8800 10,430 +0.00(+0.00%)
Feb 12, 2024 0.9349 0.9349 0.8600 0.8800 1,675 -0.01(-1.17%)
Feb 09, 2024 0.8200 0.9200 0.8200 0.8904 7,350 +0.04(+4.69%)
Feb 08, 2024 0.8600 0.8900 0.8505 0.8505 6,185 -0.03(-3.29%)
Feb 07, 2024 0.9000 0.9200 0.8600 0.8794 15,907 -0.05(-5.44%)
Feb 06, 2024 0.9400 0.9800 0.8510 0.9300 27,477 -0.02(-2.21%)
Feb 05, 2024 0.9400 0.9600 0.9400 0.9510 1,679 -0.03(-2.93%)
Feb 02, 2024 0.9400 0.9999 0.9400 0.9797 3,804 +0.04(+4.22%)
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.