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

Vivakor (NQ: VIVK )

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.9800 1.020 0.9600 0.9600 1,269 -0.06(-5.88%)
Jan 30, 2024 0.9956 1.020 0.9956 1.020 337 +0.02(+2.00%)
Jan 29, 2024 1.020 1.040 0.9500 1.000 6,494 -0.02(-1.96%)
Jan 26, 2024 0.9805 1.020 0.9450 1.020 4,125 -0.01(-0.97%)
Jan 25, 2024 0.9500 1.030 0.9500 1.030 5,200 +0.09(+8.99%)
Jan 24, 2024 0.9557 1.000 0.9450 0.9450 4,462 -0.05(-5.49%)
Jan 23, 2024 0.9970 1.000 0.9880 0.9999 1,714 +0.04(+4.12%)
Jan 22, 2024 0.9970 1.000 0.9400 0.9603 6,530 -0.03(-3.00%)
Jan 19, 2024 0.9353 0.9900 0.9353 0.9900 4,688 +0.00(+0.00%)
Jan 18, 2024 1.000 1.000 0.9400 0.9900 14,683 +0.05(+5.32%)
Jan 17, 2024 0.9500 1.000 0.9400 0.9400 4,292 -0.10(-9.61%)
Jan 16, 2024 0.9800 1.040 0.9800 1.040 471 +0.01(+1.06%)
Jan 12, 2024 0.9200 1.050 0.9200 1.029 2,742 -0.00(-0.10%)
Jan 11, 2024 1.050 1.050 0.9110 1.030 4,731 +0.03(+3.00%)
Jan 10, 2024 1.020 1.040 0.9501 1.000 11,716 -0.04(-3.85%)
Jan 09, 2024 1.000 1.040 1.000 1.040 3,541 +0.01(+0.97%)
Jan 08, 2024 1.030 1.030 1.030 1.030 970 +0.01(+0.96%)
Jan 05, 2024 1.000 1.050 1.000 1.020 2,765 -0.02(-1.90%)
Jan 04, 2024 1.000 1.050 1.000 1.040 3,157 +0.02(+1.96%)
Jan 03, 2024 0.9900 1.050 0.9900 1.020 10,908 +0.01(+0.99%)
Jan 02, 2024 1.070 1.070 0.9900 1.010 23,714 -0.04(-3.43%)
Dec 29, 2023 0.9900 1.080 0.9900 1.046 5,950 +0.02(+1.54%)
Dec 28, 2023 1.030 1.050 0.9900 1.030 5,659 -0.02(-1.90%)
Dec 27, 2023 1.070 1.100 0.9901 1.050 31,945 +0.05(+5.00%)
Dec 26, 2023 1.025 1.065 0.9800 1.000 10,457 -0.03(-2.91%)
Dec 22, 2023 1.070 1.070 0.9850 1.030 10,283 +0.05(+5.10%)
Dec 21, 2023 0.9600 1.100 0.9600 0.9800 14,438 -0.02(-2.00%)
Dec 20, 2023 1.030 1.090 0.9950 1.000 22,707 -0.10(-9.08%)
Dec 19, 2023 0.9400 1.100 0.9428 1.100 7,916 +0.12(+12.23%)
Dec 18, 2023 0.9065 1.000 0.9065 0.9800 6,965 +0.03(+3.16%)
Dec 15, 2023 0.9900 0.9900 0.9301 0.9500 8,280 -0.04(-4.04%)
Dec 14, 2023 0.9200 1.110 0.9000 0.9900 60,053 +0.10(+11.24%)
Dec 13, 2023 0.8600 0.9293 0.8600 0.8900 11,902 +0.04(+4.71%)
Dec 12, 2023 0.9300 0.9300 0.8500 0.8500 20,264 -0.04(-4.49%)
Dec 11, 2023 0.8600 0.9000 0.8600 0.8900 10,796 -0.03(-3.26%)
Dec 08, 2023 0.8200 0.9200 0.8200 0.9200 20,788 +0.04(+4.53%)
Dec 07, 2023 0.9500 0.9500 0.8500 0.8801 14,413 -0.08(-8.23%)
Dec 06, 2023 0.9400 1.040 0.8742 0.9590 25,804 +0.02(+2.03%)
Dec 05, 2023 0.9400 0.9400 0.8610 0.9399 28,079 -0.06(-5.91%)
Dec 04, 2023 0.9750 1.010 0.9000 0.9989 17,991 +0.01(+1.00%)
Dec 01, 2023 1.000 1.000 0.9350 0.9890 9,413 +0.04(+4.14%)
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%)
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.