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 (%)
May 31, 2023 1.260 1.260 1.110 1.179 9,362 -0.04(-3.34%)
May 30, 2023 1.210 1.240 1.200 1.220 15,029 +0.01(+0.83%)
May 26, 2023 1.220 1.220 1.200 1.210 34,351 -0.02(-1.63%)
May 25, 2023 1.210 1.280 1.200 1.230 70,693 +0.03(+2.50%)
May 24, 2023 1.210 1.210 1.200 1.200 25,372 -0.03(-2.44%)
May 23, 2023 1.210 1.250 1.210 1.230 6,118 +0.02(+1.65%)
May 22, 2023 1.210 1.220 1.200 1.210 17,719 -0.03(-2.42%)
May 19, 2023 1.220 1.240 1.200 1.240 7,748 +0.01(+0.81%)
May 18, 2023 1.210 1.250 1.213 1.230 3,859 +0.03(+2.50%)
May 17, 2023 1.210 1.210 1.200 1.200 19,739 -0.01(-0.83%)
May 16, 2023 1.220 1.230 1.200 1.210 14,419 +0.01(+0.82%)
May 15, 2023 1.150 1.260 1.130 1.200 109,702 +0.09(+8.12%)
May 12, 2023 1.140 1.140 1.070 1.110 2,235 +0.02(+1.83%)
May 11, 2023 1.090 1.140 1.080 1.090 4,185 -0.02(-1.80%)
May 10, 2023 1.150 1.150 1.090 1.110 4,435 -0.02(-1.77%)
May 09, 2023 1.150 1.150 1.090 1.130 4,975 +0.01(+0.89%)
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%)
May 01, 2023 1.130 1.260 1.110 1.190 40,646 +0.02(+2.10%)
Apr 28, 2023 1.090 1.190 1.090 1.166 21,761 +0.08(+7.63%)
Apr 27, 2023 1.110 1.117 1.030 1.083 18,926 -0.07(-5.83%)
Apr 26, 2023 1.070 1.180 1.070 1.150 5,265 +0.04(+3.60%)
Apr 25, 2023 1.060 1.130 1.060 1.110 21,186 +0.02(+1.86%)
Apr 24, 2023 1.090 1.100 1.060 1.090 11,763 -0.04(-3.57%)
Apr 21, 2023 1.100 1.140 1.060 1.130 9,443 +0.07(+6.60%)
Apr 20, 2023 1.080 1.100 1.060 1.060 9,305 -0.02(-1.85%)
Apr 19, 2023 1.090 1.170 1.060 1.080 22,869 -0.00(-0.40%)
Apr 18, 2023 1.120 1.170 1.070 1.084 28,938 -0.03(-2.32%)
Apr 17, 2023 1.080 1.260 1.060 1.110 28,228 -0.03(-2.63%)
Apr 14, 2023 1.080 1.152 1.070 1.140 14,844 +0.02(+1.79%)
Apr 13, 2023 1.120 1.150 1.090 1.120 7,724 +0.01(+0.90%)
Apr 12, 2023 1.120 1.140 1.110 1.110 4,328 -0.04(-3.48%)
Apr 11, 2023 1.169 1.194 1.120 1.150 13,685 -0.01(-0.86%)
Apr 10, 2023 1.120 1.161 1.100 1.160 12,511 +0.04(+3.57%)
Apr 06, 2023 1.030 1.170 1.030 1.120 11,600 -0.02(-1.75%)
Apr 05, 2023 1.110 1.260 1.020 1.140 45,077 +0.04(+3.64%)
Apr 04, 2023 1.190 1.230 1.100 1.100 41,138 -0.13(-10.58%)
Apr 03, 2023 1.140 1.320 1.140 1.230 71,395 +0.08(+6.97%)
Mar 31, 2023 1.130 1.160 1.080 1.150 34,679 -0.01(-0.86%)
Mar 30, 2023 1.140 1.160 1.130 1.160 2,160 +0.00(+0.00%)
Mar 29, 2023 1.100 1.160 1.080 1.160 17,405 +0.04(+3.56%)
Mar 28, 2023 1.145 1.145 1.080 1.120 12,481 -0.01(-0.88%)
Mar 27, 2023 1.110 1.130 1.100 1.130 7,227 +0.02(+1.80%)
Mar 24, 2023 1.190 1.190 1.110 1.110 3,944 -0.00(-0.01%)
Mar 23, 2023 1.158 1.160 1.110 1.110 3,742 -0.03(-2.62%)
Mar 22, 2023 1.140 1.180 1.130 1.140 4,057 +0.00(+0.44%)
Mar 21, 2023 1.180 1.190 1.135 1.135 2,337 +0.05(+4.83%)
Mar 20, 2023 1.080 1.220 1.080 1.083 29,405 -0.03(-2.46%)
Mar 17, 2023 1.120 1.120 1.090 1.110 2,082 +0.03(+2.78%)
Mar 16, 2023 1.100 1.100 1.060 1.080 2,859 +0.01(+0.93%)
Mar 15, 2023 1.075 1.095 1.070 1.070 8,389 -0.02(-1.83%)
Mar 14, 2023 1.200 1.200 1.060 1.090 23,427 -0.11(-9.17%)
Mar 13, 2023 1.060 1.215 1.050 1.200 30,778 -0.04(-3.23%)
Mar 10, 2023 1.120 1.260 1.120 1.240 6,358 -0.02(-1.59%)
Mar 09, 2023 1.320 1.370 1.200 1.260 30,243 -0.04(-3.08%)
Mar 08, 2023 1.260 1.300 1.230 1.300 21,722 +0.04(+3.17%)
Mar 07, 2023 1.260 1.260 1.160 1.260 17,389 +0.05(+4.13%)
Mar 06, 2023 1.220 1.220 1.173 1.210 16,111 +0.04(+3.42%)
Mar 03, 2023 1.260 1.260 1.150 1.170 12,116 -0.03(-2.50%)
Mar 02, 2023 1.090 1.200 1.065 1.200 21,824 +0.11(+10.09%)
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.