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 (%)
Sep 29, 2023 1.075 1.075 1.020 1.020 12,691 -0.03(-2.86%)
Sep 28, 2023 1.070 1.110 1.050 1.050 16,575 +0.00(+0.00%)
Sep 27, 2023 1.090 1.090 1.050 1.050 14,882 -0.01(-0.94%)
Sep 26, 2023 1.071 1.090 1.060 1.060 10,109 -0.01(-0.93%)
Sep 25, 2023 1.052 1.070 1.070 1.070 3,972 +0.02(+1.81%)
Sep 22, 2023 1.080 1.080 1.051 1.051 2,212 -0.03(-2.69%)
Sep 21, 2023 1.050 1.090 1.050 1.080 5,193 -0.01(-0.92%)
Sep 20, 2023 1.070 1.110 1.070 1.090 1,446 +0.04(+3.32%)
Sep 19, 2023 1.115 1.115 1.055 1.055 8,523 -0.04(-3.21%)
Sep 18, 2023 1.140 1.180 1.090 1.090 7,751 -0.13(-10.66%)
Sep 15, 2023 1.120 1.250 1.090 1.220 107,732 +0.09(+7.96%)
Sep 14, 2023 1.170 1.170 1.100 1.130 11,079 +0.00(+0.00%)
Sep 13, 2023 1.130 1.190 1.090 1.130 17,445 -0.04(-3.42%)
Sep 12, 2023 1.100 1.180 1.100 1.170 15,667 +0.02(+2.18%)
Sep 11, 2023 1.130 1.170 1.101 1.145 6,616 -0.00(-0.43%)
Sep 08, 2023 1.030 1.150 1.030 1.150 36,753 +0.10(+9.52%)
Sep 07, 2023 1.040 1.050 1.020 1.050 6,582 +0.00(+0.00%)
Sep 06, 2023 1.140 1.140 1.050 1.050 20,517 +0.00(+0.00%)
Sep 05, 2023 1.100 1.130 1.040 1.050 27,614 -0.01(-0.94%)
Sep 01, 2023 1.150 1.150 1.060 1.060 49,525 -0.09(-7.83%)
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%)
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.