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 (%)
Jul 31, 2023 1.120 1.190 1.120 1.170 16,512 +0.01(+0.86%)
Jul 28, 2023 1.110 1.180 1.097 1.160 18,815 +0.02(+1.75%)
Jul 27, 2023 1.150 1.150 1.130 1.140 3,489 -0.01(-0.87%)
Jul 26, 2023 1.090 1.200 1.081 1.150 37,012 +0.05(+5.02%)
Jul 25, 2023 1.120 1.120 1.080 1.095 8,615 -0.03(-2.23%)
Jul 24, 2023 1.160 1.180 1.100 1.120 14,933 -0.03(-2.61%)
Jul 21, 2023 1.210 1.210 1.150 1.150 15,229 -0.03(-2.54%)
Jul 20, 2023 1.220 1.220 1.180 1.180 20,224 -0.05(-4.07%)
Jul 19, 2023 1.250 1.300 1.210 1.230 41,937 -0.06(-4.65%)
Jul 18, 2023 1.250 1.300 1.105 1.290 241,856 +0.12(+10.54%)
Jul 17, 2023 1.270 1.270 1.150 1.167 130,523 -0.06(-5.12%)
Jul 14, 2023 1.220 1.300 1.120 1.230 109,021 +0.07(+6.03%)
Jul 13, 2023 1.270 1.270 1.140 1.160 80,076 -0.06(-4.92%)
Jul 12, 2023 1.280 1.410 1.110 1.220 333,393 -0.21(-14.69%)
Jul 11, 2023 1.110 1.430 1.078 1.430 569,427 +0.34(+30.61%)
Jul 10, 2023 1.030 1.095 1.030 1.095 4,460 +0.04(+4.28%)
Jul 07, 2023 1.030 1.050 1.030 1.050 3,138 +0.03(+2.93%)
Jul 06, 2023 1.070 1.090 1.020 1.020 13,532 -0.06(-5.55%)
Jul 05, 2023 1.090 1.128 1.070 1.080 9,192 -0.06(-5.26%)
Jul 03, 2023 1.130 1.140 1.110 1.140 1,962 +0.01(+0.89%)
Jun 30, 2023 1.160 1.160 1.070 1.130 15,443 +0.02(+1.79%)
Jun 29, 2023 1.122 1.122 1.100 1.110 3,793 -0.04(-3.48%)
Jun 27, 2023 1.150 199 -0.02(-1.71%)
Jun 26, 2023 1.150 1.170 1.050 1.170 6,445 +0.07(+6.36%)
Jun 23, 2023 1.050 1.100 1.050 1.100 14,704 +0.05(+4.76%)
Jun 22, 2023 1.070 1.070 1.050 1.050 12,647 -0.05(-4.55%)
Jun 21, 2023 1.160 1.160 1.080 1.100 4,109 +0.03(+2.33%)
Jun 20, 2023 1.100 1.100 1.060 1.075 15,435 -0.03(-2.27%)
Jun 16, 2023 1.140 1.140 1.070 1.100 14,595 -0.02(-1.79%)
Jun 15, 2023 1.153 1.153 1.080 1.120 10,488 +0.00(+0.00%)
May 08, 2023 1.170 1.170 1.110 1.120 2,732 -0.02(-1.75%)
May 05, 2023 1.150 1.150 1.092 1.140 1,187 +0.01(+0.88%)
May 04, 2023 1.110 1.130 1.080 1.130 7,257 +0.02(+1.80%)
May 03, 2023 1.110 1.162 1.110 1.110 11,833 +0.00(+0.00%)
May 02, 2023 1.180 1.182 1.060 1.110 54,926 -0.08(-6.73%)
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.