• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Vivakor (NQ: VIVK )

    1.613 +0.043 (+2.76%)
    Streaming Delayed Price Updated: 12:18 PM EST, Nov 6, 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 (%)
    Nov 05, 2024 1.590 1.640 1.550 1.570 24,929 -0.02(-1.26%)
    Nov 04, 2024 1.670 1.670 1.550 1.590 35,648 -0.05(-3.05%)
    Nov 01, 2024 1.600 1.653 1.520 1.640 27,460 +0.04(+2.50%)
    Oct 31, 2024 1.520 1.635 1.460 1.600 17,847 +0.02(+1.27%)
    Oct 30, 2024 1.460 1.660 1.446 1.580 109,899 +0.12(+8.22%)
    Oct 29, 2024 1.460 1.540 1.428 1.460 26,679 -0.04(-2.67%)
    Oct 28, 2024 1.380 1.540 1.380 1.500 114,652 +0.05(+3.45%)
    Oct 25, 2024 1.375 1.478 1.350 1.450 8,652 +0.05(+3.57%)
    Oct 24, 2024 1.390 1.400 1.340 1.400 9,458 -0.02(-1.41%)
    Oct 23, 2024 1.400 1.505 1.361 1.420 15,989 -0.02(-1.39%)
    Oct 22, 2024 1.570 1.570 1.395 1.440 34,567 -0.09(-5.88%)
    Oct 21, 2024 1.600 1.600 1.510 1.530 7,349 -0.02(-1.29%)
    Oct 18, 2024 1.520 1.570 1.480 1.550 24,588 -0.01(-0.64%)
    Oct 17, 2024 1.600 1.622 1.560 1.560 11,856 +0.00(+0.00%)
    Oct 16, 2024 1.520 1.570 1.460 1.560 38,455 +0.06(+4.01%)
    Oct 15, 2024 1.500 1.505 1.466 1.500 1,730 -0.00(-0.01%)
    Oct 14, 2024 1.470 1.510 1.450 1.500 17,466 +0.02(+1.35%)
    Oct 11, 2024 1.520 1.550 1.480 1.480 36,076 -0.04(-2.95%)
    Oct 10, 2024 1.570 1.583 1.510 1.525 21,916 +0.03(+2.35%)
    Oct 09, 2024 1.500 1.520 1.436 1.490 18,643 +0.04(+2.76%)
    Oct 08, 2024 1.580 1.580 1.430 1.450 59,651 -0.11(-7.05%)
    Oct 07, 2024 1.510 1.690 1.465 1.560 107,650 +0.08(+5.41%)
    Oct 04, 2024 1.520 1.530 1.430 1.480 71,929 +0.03(+2.07%)
    Oct 03, 2024 1.440 1.571 1.380 1.450 95,111 +0.01(+0.69%)
    Oct 02, 2024 1.530 1.609 1.410 1.440 73,680 -0.11(-7.10%)
    Oct 01, 2024 1.500 1.600 1.490 1.550 101,054 +0.01(+0.65%)
    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%)
    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.