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

Vivakor (NQ: VIVK )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 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 (%)
Aug 31, 2022 2.000 2.070 1.910 2.010 36,740 -0.03(-1.47%)
Aug 30, 2022 2.120 2.210 1.970 2.040 48,826 -0.14(-6.42%)
Aug 29, 2022 2.260 2.400 2.120 2.180 125,253 +0.09(+4.31%)
Aug 26, 2022 2.160 2.290 1.940 2.090 288,173 -0.40(-16.06%)
Aug 25, 2022 1.700 3.000 1.410 2.490 2,823,251 +0.74(+42.29%)
Aug 24, 2022 1.870 1.900 1.680 1.750 280,223 -0.21(-10.71%)
Aug 23, 2022 1.530 2.350 1.530 1.960 3,679,353 +0.43(+28.10%)
Aug 22, 2022 1.490 1.640 1.430 1.530 59,172 +0.03(+2.00%)
Aug 19, 2022 1.400 1.525 1.360 1.500 20,561 +0.06(+4.53%)
Aug 18, 2022 1.430 1.520 1.390 1.435 54,430 -0.00(-0.35%)
Aug 17, 2022 1.420 1.440 1.330 1.440 43,561 +0.01(+1.05%)
Aug 16, 2022 1.450 1.500 1.400 1.425 18,440 -0.02(-1.72%)
Aug 15, 2022 1.660 1.660 1.430 1.450 67,537 -0.17(-10.49%)
Aug 12, 2022 1.600 1.660 1.600 1.620 7,411 +0.01(+0.62%)
Aug 11, 2022 1.663 1.700 1.610 1.610 11,892 -0.01(-0.62%)
Aug 10, 2022 1.680 1.680 1.585 1.620 20,851 +0.03(+1.89%)
Aug 09, 2022 1.730 1.730 1.560 1.590 27,353 -0.02(-1.24%)
Aug 08, 2022 1.540 1.740 1.540 1.610 26,986 +0.06(+3.87%)
Aug 05, 2022 1.620 1.620 1.510 1.550 17,211 -0.05(-3.13%)
Aug 04, 2022 1.500 1.600 1.470 1.600 19,578 +0.05(+3.23%)
Aug 03, 2022 1.710 1.710 1.520 1.550 62,675 -0.07(-4.32%)
Aug 02, 2022 1.780 1.780 1.600 1.620 50,539 -0.09(-5.26%)
Aug 01, 2022 1.550 1.770 1.550 1.710 93,880 +0.11(+6.87%)
Jul 29, 2022 1.550 1.600 1.470 1.600 38,979 +0.05(+3.23%)
Jul 28, 2022 1.500 1.590 1.308 1.550 126,575 +0.08(+5.44%)
Jul 27, 2022 1.290 1.490 1.255 1.470 89,630 +0.18(+13.95%)
Jul 26, 2022 1.365 1.365 1.250 1.290 38,588 +0.01(+0.78%)
Jul 25, 2022 1.390 1.405 1.240 1.280 60,803 -0.11(-8.24%)
Jul 22, 2022 1.426 1.426 1.350 1.395 17,464 -0.01(-1.06%)
Jul 21, 2022 1.410 1.440 1.320 1.410 50,094 +0.04(+2.92%)
Jul 20, 2022 1.430 1.500 1.350 1.370 70,105 -0.07(-4.86%)
Jul 19, 2022 1.340 1.540 1.340 1.440 129,489 +0.06(+4.35%)
Jul 18, 2022 1.410 1.450 1.362 1.380 65,611 -0.03(-2.13%)
Jul 15, 2022 1.310 1.470 1.222 1.410 141,401 +0.06(+4.44%)
Jul 14, 2022 1.390 1.410 1.310 1.350 104,117 -0.07(-4.93%)
Jul 13, 2022 1.510 1.510 1.390 1.420 38,775 -0.09(-5.96%)
Jul 12, 2022 1.500 1.610 1.500 1.510 48,457 -0.02(-1.31%)
Jul 11, 2022 1.630 1.659 1.420 1.530 115,479 -0.09(-5.56%)
Jul 08, 2022 1.600 1.690 1.600 1.620 28,254 +0.02(+1.25%)
Jul 07, 2022 1.620 1.660 1.600 1.600 53,766 -0.01(-0.62%)
Jul 06, 2022 1.600 1.670 1.600 1.610 33,084 +0.01(+0.63%)
Jul 05, 2022 2.000 2.001 1.570 1.600 333,268 -0.41(-20.40%)
Jul 01, 2022 2.200 2.350 2.000 2.010 83,028 -0.19(-8.64%)
Jun 30, 2022 2.080 2.400 2.080 2.200 80,429 +0.10(+4.76%)
Jun 29, 2022 2.280 2.400 2.080 2.100 180,704 -0.22(-9.48%)
Jun 28, 2022 2.280 2.520 2.260 2.320 163,370 -0.03(-1.28%)
Jun 27, 2022 2.290 2.550 2.250 2.350 420,830 -0.01(-0.42%)
Jun 24, 2022 2.360 2.420 2.244 2.360 312,039 +0.03(+1.29%)
Jun 23, 2022 2.370 2.480 2.180 2.330 463,827 +0.00(+0.00%)
Jun 22, 2022 1.980 2.740 1.980 2.330 1,742,785 +0.23(+10.95%)
Jun 21, 2022 2.220 2.300 2.016 2.100 524,715 -0.13(-5.83%)
Jun 17, 2022 2.440 2.670 2.160 2.230 2,091,166 -0.26(-10.44%)
Jun 16, 2022 2.220 3.640 2.150 2.490 32,343,572 +0.72(+40.68%)
Jun 15, 2022 1.720 1.830 1.710 1.770 16,747 +0.12(+7.27%)
Jun 14, 2022 1.640 1.810 1.640 1.650 16,798 -0.06(-3.51%)
Jun 13, 2022 1.720 1.740 1.660 1.710 23,394 -0.06(-3.39%)
Jun 10, 2022 1.720 1.866 1.700 1.770 54,317 -0.03(-1.67%)
Jun 09, 2022 1.730 1.840 1.710 1.800 65,910 +0.02(+1.12%)
Jun 08, 2022 1.790 1.950 1.720 1.780 146,294 -0.07(-3.78%)
Jun 07, 2022 1.710 1.880 1.670 1.850 265,082 +0.21(+12.80%)
Jun 06, 2022 1.730 1.819 1.610 1.640 30,288 -0.06(-3.53%)
Jun 03, 2022 1.690 1.740 1.660 1.700 86,102 +0.00(+0.00%)
Jun 02, 2022 1.670 1.730 1.650 1.700 23,899 +0.02(+1.19%)
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.