Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor (NQ: VIVK )

1.705 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.5199 0.5601 0.5199 0.5330 3,248 -0.01(-2.72%)
Oct 30, 2023 0.5396 0.5600 0.4379 0.5479 14,280 +0.07(+14.15%)
Oct 27, 2023 0.5219 0.7090 0.4800 0.4800 41,132 -0.06(-11.49%)
Oct 26, 2023 0.6999 0.6999 0.5305 0.5423 15,532 -0.08(-12.67%)
Oct 25, 2023 0.6370 0.7166 0.6100 0.6210 8,751 -0.04(-6.33%)
Oct 24, 2023 0.6800 0.7000 0.6225 0.6630 4,740 +0.01(+1.84%)
Oct 23, 2023 0.7500 0.7500 0.6510 0.6510 18,114 -0.10(-13.20%)
Oct 20, 2023 0.8300 0.9000 0.7500 0.7500 25,338 -0.05(-6.25%)
Oct 19, 2023 0.8101 0.8550 0.8000 0.8000 2,870 +0.00(+0.00%)
Oct 18, 2023 0.8230 0.8900 0.7970 0.8000 7,561 -0.02(-2.79%)
Oct 17, 2023 0.7876 0.9000 0.7810 0.8230 7,099 +0.07(+9.72%)
Oct 16, 2023 0.7710 0.9315 0.7501 0.7501 55,082 -0.02(-3.20%)
Oct 13, 2023 0.9800 0.9800 0.6208 0.7749 33,076 -0.09(-10.42%)
Oct 12, 2023 0.9000 0.9949 0.8650 0.8650 7,461 +0.01(+0.58%)
Oct 11, 2023 0.9093 0.9461 0.8600 0.8600 33,098 -0.08(-8.85%)
Oct 10, 2023 0.9001 0.9800 0.9001 0.9435 13,144 +0.04(+3.91%)
Oct 09, 2023 0.9000 0.9600 0.9000 0.9080 24,805 +0.08(+9.40%)
Oct 06, 2023 0.9900 0.9901 0.7800 0.8300 72,631 -0.16(-16.57%)
Oct 05, 2023 1.000 1.080 0.9600 0.9948 44,488 -0.02(-1.50%)
Oct 04, 2023 1.010 1.050 1.000 1.010 10,357 +0.00(+0.00%)
Oct 03, 2023 1.020 1.050 1.010 1.010 4,210 -0.04(-3.81%)
Oct 02, 2023 1.060 1.060 1.040 1.050 2,241 +0.03(+2.94%)
Sep 29, 2023 1.075 1.075 1.020 1.020 12,691 -0.03(-2.86%)
Sep 28, 2023 1.070 1.110 1.050 1.050 16,575 +0.00(+0.00%)
Sep 27, 2023 1.090 1.090 1.050 1.050 14,882 -0.01(-0.94%)
Sep 26, 2023 1.071 1.090 1.060 1.060 10,109 -0.01(-0.93%)
Sep 25, 2023 1.052 1.070 1.070 1.070 3,972 +0.02(+1.81%)
Sep 22, 2023 1.080 1.080 1.051 1.051 2,212 -0.03(-2.69%)
Sep 21, 2023 1.050 1.090 1.050 1.080 5,193 -0.01(-0.92%)
Sep 20, 2023 1.070 1.110 1.070 1.090 1,446 +0.04(+3.32%)
Sep 19, 2023 1.115 1.115 1.055 1.055 8,523 -0.04(-3.21%)
Sep 18, 2023 1.140 1.180 1.090 1.090 7,751 -0.13(-10.66%)
Sep 15, 2023 1.120 1.250 1.090 1.220 107,732 +0.09(+7.96%)
Sep 14, 2023 1.170 1.170 1.100 1.130 11,079 +0.00(+0.00%)
Sep 13, 2023 1.130 1.190 1.090 1.130 17,445 -0.04(-3.42%)
Sep 12, 2023 1.100 1.180 1.100 1.170 15,667 +0.02(+2.18%)
Sep 11, 2023 1.130 1.170 1.101 1.145 6,616 -0.00(-0.43%)
Sep 08, 2023 1.030 1.150 1.030 1.150 36,753 +0.10(+9.52%)
Sep 07, 2023 1.040 1.050 1.020 1.050 6,582 +0.00(+0.00%)
Sep 06, 2023 1.140 1.140 1.050 1.050 20,517 +0.00(+0.00%)
Sep 05, 2023 1.100 1.130 1.040 1.050 27,614 -0.01(-0.94%)
Sep 01, 2023 1.150 1.150 1.060 1.060 49,525 -0.09(-7.83%)
Aug 31, 2023 1.150 1.160 1.150 1.150 4,609 -0.03(-2.54%)
Aug 30, 2023 1.240 1.240 1.140 1.180 19,074 +0.03(+2.61%)
Aug 29, 2023 1.110 1.190 1.070 1.150 9,796 +0.00(+0.00%)
Aug 28, 2023 1.130 1.180 1.130 1.150 19,873 -0.01(-0.86%)
Aug 25, 2023 1.010 1.160 1.008 1.160 113,890 +0.20(+21.02%)
Aug 24, 2023 0.9870 1.050 0.9585 0.9585 10,475 -0.03(-2.69%)
Aug 23, 2023 1.010 1.010 0.9850 0.9850 8,788 -0.02(-1.50%)
Aug 22, 2023 1.000 1.000 1.000 1.000 4,073 -0.03(-2.91%)
Aug 21, 2023 1.010 1.050 0.9968 1.030 14,812 +0.02(+1.61%)
Aug 18, 2023 1.000 1.050 0.9701 1.014 6,351 -0.07(-6.14%)
Aug 17, 2023 1.070 1.080 0.9556 1.080 38,822 +0.01(+0.93%)
Aug 16, 2023 1.080 1.080 1.050 1.070 4,093 +0.02(+1.90%)
Aug 15, 2023 1.080 1.080 1.050 1.050 23,622 -0.04(-3.67%)
Aug 14, 2023 1.130 1.130 1.060 1.090 2,808 +0.00(+0.00%)
Aug 11, 2023 1.080 1.100 1.070 1.090 4,747 +0.03(+2.83%)
Aug 10, 2023 1.050 1.088 1.050 1.060 7,121 +0.02(+1.44%)
Aug 09, 2023 1.080 1.090 1.045 1.045 20,604 -0.08(-6.99%)
Aug 08, 2023 1.139 1.139 1.100 1.123 14,462 -0.01(-0.58%)
Aug 07, 2023 1.120 1.160 1.120 1.130 3,195 -0.02(-1.74%)
Aug 04, 2023 1.140 1.180 1.130 1.150 4,771 +0.01(+0.88%)
Aug 03, 2023 1.153 1.153 1.120 1.140 10,754 -0.01(-0.96%)
Aug 02, 2023 1.160 1.173 1.150 1.151 11,453 -0.03(-2.46%)
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.