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

Vivakor (NQ: VIVK )

1.540 -0.080 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 30, 2024 1.600 1.600 1.510 1.540 38,331 -0.08(-4.94%)
Sep 27, 2024 1.730 1.780 1.600 1.620 20,210 -0.01(-0.61%)
Sep 26, 2024 1.660 1.867 1.510 1.630 118,281 +0.02(+1.24%)
Sep 25, 2024 1.580 1.850 1.580 1.610 44,855 -0.03(-1.83%)
Sep 24, 2024 1.690 1.950 1.600 1.640 191,700 -0.03(-1.80%)
Sep 23, 2024 1.750 1.750 1.591 1.670 109,520 -0.15(-8.24%)
Sep 20, 2024 1.610 1.820 1.520 1.820 232,683 +0.22(+13.75%)
Sep 19, 2024 1.480 1.670 1.420 1.600 92,478 +0.17(+11.89%)
Sep 18, 2024 1.410 1.530 1.400 1.430 73,125 -0.01(-0.69%)
Sep 17, 2024 1.460 1.582 1.400 1.440 70,224 -0.02(-1.37%)
Sep 16, 2024 1.450 1.510 1.430 1.460 52,609 +0.03(+2.10%)
Sep 13, 2024 1.630 1.700 1.420 1.430 131,439 -0.23(-13.86%)
Sep 12, 2024 1.750 1.790 1.630 1.660 22,320 -0.01(-0.60%)
Sep 11, 2024 1.730 1.750 1.580 1.670 94,145 -0.08(-4.57%)
Sep 10, 2024 1.850 1.860 1.730 1.750 46,860 -0.09(-4.89%)
Sep 09, 2024 1.870 1.870 1.650 1.840 170,628 -0.08(-4.17%)
Sep 06, 2024 1.830 1.990 1.800 1.920 39,481 +0.09(+5.21%)
Sep 05, 2024 1.800 1.885 1.770 1.825 55,306 +0.03(+1.96%)
Sep 04, 2024 1.930 1.930 1.780 1.790 35,981 -0.14(-7.25%)
Sep 03, 2024 2.000 2.000 1.880 1.930 75,260 -0.07(-3.50%)
Aug 30, 2024 1.990 2.015 1.900 2.000 31,003 +0.04(+2.04%)
Aug 29, 2024 1.800 2.040 1.800 1.960 32,633 +0.00(+0.00%)
Aug 28, 2024 1.950 1.990 1.900 1.960 14,572 +0.00(+0.00%)
Aug 27, 2024 1.870 1.960 1.830 1.960 26,057 +0.07(+3.70%)
Aug 26, 2024 1.850 2.000 1.800 1.890 38,198 +0.00(+0.27%)
Aug 23, 2024 1.890 1.929 1.830 1.885 17,960 -0.00(-0.26%)
Aug 22, 2024 1.990 1.990 1.890 1.890 29,566 -0.03(-1.56%)
Aug 21, 2024 1.946 2.050 1.881 1.920 70,989 -0.07(-3.51%)
Aug 20, 2024 1.950 1.990 1.940 1.990 15,943 -0.00(-0.01%)
Aug 19, 2024 1.990 2.005 1.959 1.990 15,492 -0.01(-0.50%)
Aug 16, 2024 1.950 2.005 1.950 2.000 21,598 +0.02(+1.01%)
Aug 15, 2024 1.960 2.036 1.960 1.980 39,745 -0.01(-0.50%)
Aug 14, 2024 2.000 2.030 1.966 1.990 86,403 +0.01(+0.51%)
Aug 13, 2024 2.000 2.050 1.910 1.980 102,710 +0.00(+0.00%)
Aug 12, 2024 2.140 2.140 1.900 1.980 255,582 +0.07(+3.66%)
Aug 09, 2024 2.000 2.030 1.900 1.910 76,886 -0.05(-2.55%)
Aug 08, 2024 2.000 2.030 1.880 1.960 96,725 -0.01(-0.51%)
Aug 07, 2024 1.960 2.040 1.890 1.970 193,859 +0.08(+4.20%)
Aug 06, 2024 2.150 2.192 1.790 1.891 57,751 -0.16(-7.78%)
Aug 05, 2024 2.000 2.250 1.860 2.050 70,772 -0.06(-2.84%)
Aug 02, 2024 2.060 2.290 1.890 2.110 59,241 +0.00(+0.00%)
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.