Vivakor (NQ: VIVK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.