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

Vivakor (NQ: VIVK )

1.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2023 1.150 1.160 1.150 1.150 4,609 -0.03(-2.54%)
Aug 30, 2023 1.240 1.240 1.140 1.180 19,074 +0.03(+2.61%)
Aug 29, 2023 1.110 1.190 1.070 1.150 9,796 +0.00(+0.00%)
Aug 28, 2023 1.130 1.180 1.130 1.150 19,873 -0.01(-0.86%)
Aug 25, 2023 1.010 1.160 1.008 1.160 113,890 +0.20(+21.02%)
Aug 24, 2023 0.9870 1.050 0.9585 0.9585 10,475 -0.03(-2.69%)
Aug 23, 2023 1.010 1.010 0.9850 0.9850 8,788 -0.02(-1.50%)
Aug 22, 2023 1.000 1.000 1.000 1.000 4,073 -0.03(-2.91%)
Aug 21, 2023 1.010 1.050 0.9968 1.030 14,812 +0.02(+1.61%)
Aug 18, 2023 1.000 1.050 0.9701 1.014 6,351 -0.07(-6.14%)
Aug 17, 2023 1.070 1.080 0.9556 1.080 38,822 +0.01(+0.93%)
Aug 16, 2023 1.080 1.080 1.050 1.070 4,093 +0.02(+1.90%)
Aug 15, 2023 1.080 1.080 1.050 1.050 23,622 -0.04(-3.67%)
Aug 14, 2023 1.130 1.130 1.060 1.090 2,808 +0.00(+0.00%)
Aug 11, 2023 1.080 1.100 1.070 1.090 4,747 +0.03(+2.83%)
Aug 10, 2023 1.050 1.088 1.050 1.060 7,121 +0.02(+1.44%)
Aug 09, 2023 1.080 1.090 1.045 1.045 20,604 -0.08(-6.99%)
Aug 08, 2023 1.139 1.139 1.100 1.123 14,462 -0.01(-0.58%)
Aug 07, 2023 1.120 1.160 1.120 1.130 3,195 -0.02(-1.74%)
Aug 04, 2023 1.140 1.180 1.130 1.150 4,771 +0.01(+0.88%)
Aug 03, 2023 1.153 1.153 1.120 1.140 10,754 -0.01(-0.96%)
Aug 02, 2023 1.160 1.173 1.150 1.151 11,453 -0.03(-2.46%)
Aug 01, 2023 1.120 1.190 1.120 1.180 7,830 +0.01(+0.85%)
Jul 31, 2023 1.120 1.190 1.120 1.170 16,512 +0.01(+0.86%)
Jul 28, 2023 1.110 1.180 1.097 1.160 18,815 +0.02(+1.75%)
Jul 27, 2023 1.150 1.150 1.130 1.140 3,489 -0.01(-0.87%)
Jul 26, 2023 1.090 1.200 1.081 1.150 37,012 +0.05(+5.02%)
Jul 25, 2023 1.120 1.120 1.080 1.095 8,615 -0.03(-2.23%)
Jul 24, 2023 1.160 1.180 1.100 1.120 14,933 -0.03(-2.61%)
Jul 21, 2023 1.210 1.210 1.150 1.150 15,229 -0.03(-2.54%)
Jul 20, 2023 1.220 1.220 1.180 1.180 20,224 -0.05(-4.07%)
Jul 19, 2023 1.250 1.300 1.210 1.230 41,937 -0.06(-4.65%)
Jul 18, 2023 1.250 1.300 1.105 1.290 241,856 +0.12(+10.54%)
Jul 17, 2023 1.270 1.270 1.150 1.167 130,523 -0.06(-5.12%)
Jul 14, 2023 1.220 1.300 1.120 1.230 109,021 +0.07(+6.03%)
Jul 13, 2023 1.270 1.270 1.140 1.160 80,076 -0.06(-4.92%)
Jul 12, 2023 1.280 1.410 1.110 1.220 333,393 -0.21(-14.69%)
Jul 11, 2023 1.110 1.430 1.078 1.430 569,427 +0.34(+30.61%)
Jul 10, 2023 1.030 1.095 1.030 1.095 4,460 +0.04(+4.28%)
Jul 07, 2023 1.030 1.050 1.030 1.050 3,138 +0.03(+2.93%)
Jul 06, 2023 1.070 1.090 1.020 1.020 13,532 -0.06(-5.55%)
Jul 05, 2023 1.090 1.128 1.070 1.080 9,192 -0.06(-5.26%)
Jul 03, 2023 1.130 1.140 1.110 1.140 1,962 +0.01(+0.89%)
Jun 30, 2023 1.160 1.160 1.070 1.130 15,443 +0.02(+1.79%)
Jun 29, 2023 1.122 1.122 1.100 1.110 3,793 -0.04(-3.48%)
Jun 27, 2023 1.150 199 -0.02(-1.71%)
Jun 26, 2023 1.150 1.170 1.050 1.170 6,445 +0.07(+6.36%)
Jun 23, 2023 1.050 1.100 1.050 1.100 14,704 +0.05(+4.76%)
Jun 22, 2023 1.070 1.070 1.050 1.050 12,647 -0.05(-4.55%)
Jun 21, 2023 1.160 1.160 1.080 1.100 4,109 +0.03(+2.33%)
Jun 20, 2023 1.100 1.100 1.060 1.075 15,435 -0.03(-2.27%)
Jun 16, 2023 1.140 1.140 1.070 1.100 14,595 -0.02(-1.79%)
Jun 15, 2023 1.153 1.153 1.080 1.120 10,488 -0.01(-0.88%)
Jun 14, 2023 1.080 1.180 1.080 1.130 12,993 +0.05(+4.63%)
Jun 13, 2023 1.100 1.150 1.070 1.080 16,040 -0.02(-1.82%)
Jun 12, 2023 1.130 1.157 1.090 1.100 28,005 -0.05(-4.35%)
Jun 09, 2023 1.120 1.180 1.120 1.150 2,821 +0.00(+0.01%)
Jun 08, 2023 1.100 1.160 1.101 1.150 3,547 +0.05(+4.54%)
Jun 07, 2023 1.150 1.160 1.100 1.100 5,179 -0.08(-6.78%)
Jun 06, 2023 1.080 1.220 1.080 1.180 9,349 +0.11(+10.28%)
Jun 05, 2023 1.120 1.150 1.070 1.070 11,881 -0.07(-6.14%)
Jun 02, 2023 1.100 1.148 1.090 1.140 11,454 +0.05(+4.59%)
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.