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, 2022 1.782 1.846 1.650 1.710 141,831 -0.03(-1.72%)
May 27, 2022 1.780 1.806 1.620 1.740 95,098 +0.01(+0.58%)
May 26, 2022 1.590 1.740 1.497 1.730 67,464 +0.17(+10.90%)
May 25, 2022 1.560 1.620 1.500 1.560 26,238 -0.05(-3.11%)
May 24, 2022 1.660 1.660 1.580 1.610 26,310 -0.05(-3.01%)
May 23, 2022 1.630 1.670 1.570 1.660 29,236 +0.05(+3.11%)
May 20, 2022 1.660 1.750 1.540 1.610 73,475 +0.04(+2.55%)
May 19, 2022 1.510 1.650 1.470 1.570 164,850 +0.07(+4.67%)
May 18, 2022 1.540 1.565 1.500 1.500 50,592 -0.04(-2.60%)
May 17, 2022 1.530 1.560 1.472 1.540 93,105 +0.01(+0.65%)
May 16, 2022 1.480 1.632 1.470 1.530 174,568 +0.02(+1.32%)
May 13, 2022 1.460 1.650 1.450 1.510 225,485 +0.08(+5.59%)
May 12, 2022 1.440 1.480 1.430 1.430 63,829 -0.01(-0.69%)
May 11, 2022 1.540 1.570 1.430 1.440 145,975 +0.01(+0.70%)
May 10, 2022 1.750 1.750 1.390 1.430 296,839 -0.34(-19.21%)
May 09, 2022 1.780 1.880 1.710 1.770 346,309 -0.06(-3.28%)
May 06, 2022 1.930 1.960 1.785 1.830 319,770 -0.05(-2.66%)
May 05, 2022 2.030 2.032 1.800 1.880 498,311 -0.13(-6.47%)
May 04, 2022 2.170 2.291 1.950 2.010 469,844 -0.14(-6.51%)
May 03, 2022 2.070 2.390 2.030 2.150 528,793 -0.01(-0.46%)
May 02, 2022 2.430 2.630 2.040 2.160 690,993 -0.42(-16.28%)
Apr 29, 2022 3.020 3.550 2.400 2.580 1,809,692 -0.79(-23.44%)
Apr 28, 2022 3.080 3.740 2.920 3.370 3,283,338 -0.28(-7.67%)
Apr 27, 2022 3.040 4.500 2.950 3.650 80,473,168 +1.94(+113.45%)
Apr 26, 2022 1.810 1.910 1.710 1.710 54,855 -0.12(-6.56%)
Apr 25, 2022 2.000 2.000 1.800 1.830 76,127 -0.16(-7.81%)
Apr 22, 2022 1.950 2.000 1.950 1.985 17,755 +0.03(+1.28%)
Apr 21, 2022 1.965 2.128 1.750 1.960 59,312 +0.01(+0.51%)
Apr 20, 2022 2.130 2.130 1.830 1.950 108,419 +0.04(+2.09%)
Apr 19, 2022 2.020 2.050 1.690 1.910 83,858 +0.01(+0.53%)
Apr 18, 2022 2.020 2.140 1.830 1.900 229,811 -0.16(-7.77%)
Apr 14, 2022 1.970 2.180 1.920 2.060 262,157 +0.07(+3.78%)
Apr 13, 2022 1.880 2.034 1.870 1.985 13,471 +0.08(+3.93%)
Apr 12, 2022 1.900 2.090 1.830 1.910 115,718 +0.02(+1.33%)
Apr 11, 2022 1.839 1.949 1.839 1.885 8,874 -0.03(-1.51%)
Apr 08, 2022 1.910 1.920 1.840 1.914 49,018 +0.05(+2.90%)
Apr 07, 2022 1.940 1.940 1.810 1.860 19,260 -0.03(-1.59%)
Apr 06, 2022 2.020 2.020 1.820 1.890 36,309 -0.14(-6.86%)
Apr 05, 2022 2.140 2.140 1.850 2.029 59,602 -0.07(-3.37%)
Apr 04, 2022 2.140 2.140 2.050 2.100 46,789 -0.02(-0.94%)
Apr 01, 2022 2.180 2.180 2.044 2.120 33,699 -0.09(-4.07%)
Mar 31, 2022 2.360 2.360 2.120 2.210 54,019 -0.00(-0.16%)
Mar 30, 2022 2.280 2.340 2.180 2.213 60,818 -0.02(-0.74%)
Mar 29, 2022 2.240 2.270 2.180 2.230 27,246 +0.00(+0.00%)
Mar 28, 2022 2.580 2.580 2.110 2.230 102,765 -0.26(-10.44%)
Mar 25, 2022 2.510 2.800 2.280 2.490 202,059 +0.04(+1.63%)
Mar 24, 2022 2.580 2.700 2.421 2.450 67,336 -0.12(-4.67%)
Mar 23, 2022 2.610 2.730 2.520 2.570 73,111 -0.11(-4.25%)
Mar 22, 2022 2.870 2.940 2.540 2.684 474,831 +0.12(+4.84%)
Mar 21, 2022 2.490 2.590 2.390 2.560 81,879 +0.03(+1.19%)
Mar 18, 2022 2.480 2.570 2.400 2.530 26,461 +0.03(+1.20%)
Mar 17, 2022 2.240 2.500 2.240 2.500 86,788 +0.20(+8.86%)
Mar 16, 2022 2.290 2.425 2.200 2.296 54,332 -0.00(-0.15%)
Mar 15, 2022 2.580 2.580 2.240 2.300 50,240 -0.06(-2.54%)
Mar 14, 2022 2.420 2.500 2.310 2.360 69,911 -0.23(-8.88%)
Mar 11, 2022 2.650 2.715 2.390 2.590 95,960 -0.21(-7.50%)
Mar 10, 2022 2.860 3.040 2.550 2.800 626,606 +0.18(+6.87%)
Mar 09, 2022 2.700 2.960 2.460 2.620 196,279 -0.45(-14.66%)
Mar 08, 2022 3.760 4.200 2.760 3.070 1,349,800 -0.23(-6.97%)
Mar 07, 2022 3.440 4.140 3.004 3.300 1,389,141 +0.15(+4.76%)
Mar 04, 2022 2.810 3.370 2.500 3.150 875,454 +0.51(+19.32%)
Mar 03, 2022 2.640 2.960 2.410 2.640 278,680 +0.19(+7.76%)
Mar 02, 2022 2.500 2.590 2.130 2.450 48,732 +0.05(+2.08%)
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.