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, 2023 0.9100 1.000 0.9100 0.9497 13,355 +0.04(+4.36%)
Nov 29, 2023 0.9600 1.000 0.9100 0.9100 8,063 +0.02(+2.25%)
Nov 28, 2023 1.000 1.040 0.8900 0.8900 15,540 -0.06(-6.36%)
Nov 27, 2023 1.000 1.000 0.8900 0.9504 20,147 -0.04(-3.88%)
Nov 24, 2023 1.060 1.060 0.9775 0.9888 8,237 -0.06(-5.53%)
Nov 22, 2023 0.9200 1.110 0.8800 1.047 69,886 +0.15(+16.30%)
Nov 21, 2023 0.8449 0.9499 0.8000 0.9000 35,929 +0.07(+8.43%)
Nov 20, 2023 0.8500 0.8500 0.7000 0.8300 73,329 +0.05(+6.41%)
Nov 17, 2023 0.8281 0.8390 0.5805 0.7800 44,752 +0.02(+2.63%)
Nov 16, 2023 0.8000 0.8150 0.7600 0.7600 1,162 -0.01(-1.30%)
Nov 15, 2023 0.7171 0.8700 0.7171 0.7700 29,056 +0.02(+2.67%)
Nov 14, 2023 0.7600 0.8700 0.7000 0.7500 14,479 -0.01(-1.83%)
Nov 13, 2023 0.8200 0.9000 0.6301 0.7640 39,067 -0.04(-4.50%)
Nov 10, 2023 0.7900 0.8900 0.7001 0.8000 12,113 +0.05(+6.67%)
Nov 09, 2023 0.7700 0.8000 0.7500 0.7500 1,606 -0.05(-5.66%)
Nov 08, 2023 0.7501 0.7950 0.7501 0.7950 1,075 -0.02(-1.85%)
Nov 07, 2023 0.8227 0.9350 0.7600 0.8100 7,924 -0.04(-4.93%)
Nov 06, 2023 0.8575 0.9600 0.8500 0.8520 30,094 +0.05(+6.45%)
Nov 03, 2023 0.6181 0.8682 0.6034 0.8004 89,921 +0.22(+38.00%)
Nov 02, 2023 0.5740 0.6349 0.5300 0.5800 10,275 +0.05(+9.43%)
Nov 01, 2023 0.5596 0.5596 0.5300 0.5300 1,317 -0.00(-0.56%)
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%)
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.