Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor (NQ: VIVK )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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%)
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.