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 (%)
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%)
Mar 01, 2023 1.134 1.134 1.080 1.090 16,388 -0.05(-4.39%)
Feb 28, 2023 1.170 1.240 1.140 1.140 42,290 -0.02(-1.72%)
Feb 27, 2023 1.140 1.190 1.140 1.160 17,840 +0.02(+1.75%)
Feb 24, 2023 1.110 1.210 1.100 1.140 17,219 -0.05(-4.20%)
Feb 23, 2023 1.296 1.300 1.100 1.190 29,253 -0.09(-7.03%)
Feb 22, 2023 1.230 1.280 1.157 1.280 20,406 +0.05(+4.07%)
Feb 21, 2023 1.320 1.330 1.217 1.230 10,483 -0.12(-8.88%)
Feb 17, 2023 1.400 1.416 1.280 1.350 22,572 -0.08(-5.60%)
Feb 16, 2023 1.200 1.430 1.140 1.430 54,741 +0.23(+19.10%)
Feb 15, 2023 1.190 1.210 1.173 1.201 1,579 +0.06(+5.32%)
Feb 14, 2023 1.100 1.170 1.100 1.140 12,394 +0.04(+3.64%)
Feb 13, 2023 1.100 1.150 1.100 1.100 9,818 -0.05(-4.35%)
Feb 10, 2023 1.050 1.160 1.000 1.150 31,828 +0.12(+11.65%)
Feb 09, 2023 1.230 1.280 1.010 1.030 60,784 -0.16(-13.45%)
Feb 08, 2023 1.430 1.520 1.080 1.190 90,041 -0.34(-22.22%)
Feb 07, 2023 1.500 1.530 1.370 1.530 29,261 +0.04(+2.68%)
Feb 06, 2023 1.440 1.500 1.350 1.490 14,750 +0.05(+3.47%)
Feb 03, 2023 1.430 1.510 1.430 1.440 17,719 +0.01(+0.70%)
Feb 02, 2023 1.520 1.600 1.430 1.430 36,174 -0.05(-3.68%)
Feb 01, 2023 1.390 1.510 1.330 1.485 84,255 +0.15(+11.63%)
Jan 31, 2023 1.370 1.630 1.230 1.330 54,969 -0.02(-1.48%)
Jan 30, 2023 1.150 1.350 1.070 1.350 158,342 +0.23(+20.54%)
Jan 27, 2023 1.140 1.146 1.044 1.120 23,599 +0.03(+2.76%)
Jan 26, 2023 1.050 1.100 1.040 1.090 41,690 +0.04(+3.80%)
Jan 25, 2023 1.080 1.110 1.020 1.050 25,521 -0.08(-6.86%)
Jan 24, 2023 1.070 1.190 1.050 1.127 38,607 +0.03(+2.48%)
Jan 23, 2023 1.000 1.120 0.9927 1.100 52,909 +0.11(+11.11%)
Jan 20, 2023 1.000 1.040 0.9900 0.9900 24,387 -0.02(-1.98%)
Jan 19, 2023 0.9900 1.030 0.9900 1.010 22,444 +0.02(+2.01%)
Jan 18, 2023 1.040 1.050 0.9901 0.9901 40,460 -0.05(-4.79%)
Jan 17, 2023 1.050 1.050 0.9951 1.040 17,478 +0.03(+2.95%)
Jan 13, 2023 1.000 1.064 0.9900 1.010 38,198 +0.01(+1.01%)
Jan 12, 2023 1.020 1.020 0.9792 1.000 35,002 -0.05(-4.53%)
Jan 11, 2023 1.050 1.060 0.9900 1.048 37,890 -0.03(-3.01%)
Jan 10, 2023 1.020 1.090 1.000 1.080 15,530 +0.03(+2.37%)
Jan 09, 2023 1.100 1.170 0.9900 1.055 56,936 -0.01(-1.39%)
Jan 06, 2023 1.035 1.070 0.9800 1.070 12,794 +0.05(+4.89%)
Jan 05, 2023 1.020 1.050 0.9800 1.020 9,487 +0.04(+4.08%)
Jan 04, 2023 1.174 1.174 0.9357 0.9800 17,336 -0.04(-3.92%)
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.