Indicators

Vivakor (NQ: VIVK )

1.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.