Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vivakor, Inc. - Common Stock (NQ:VIVK)

0.2313 +0.0026 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 0.2415 0.2494 0.2125 0.2313 22,202,184 +0.00(+1.14%)
Oct 30, 2025 0.3100 0.3577 0.2000 0.2287 135,359,600 -0.03(-10.98%)
Oct 29, 2025 0.2600 0.2760 0.2520 0.2569 9,303,320 -0.01(-4.07%)
Oct 28, 2025 0.2700 0.2770 0.2511 0.2678 21,578,606 -0.02(-7.30%)
Oct 27, 2025 0.3027 0.3150 0.2800 0.2889 36,650,736 -0.00(-0.79%)
Oct 24, 2025 0.3800 0.4788 0.2752 0.2912 436,890,240 +0.03(+11.91%)
Oct 23, 2025 0.2798 0.2929 0.2509 0.2602 77,229,936 +0.01(+5.69%)
Oct 22, 2025 0.2163 0.2920 0.2120 0.2462 29,510,790 +0.02(+7.79%)
Oct 21, 2025 0.2255 0.2388 0.2021 0.2284 16,285,234 +0.00(+0.75%)
Oct 20, 2025 0.2633 0.2660 0.2200 0.2267 45,596,060 +0.02(+10.37%)
Oct 17, 2025 0.2632 0.2797 0.2001 0.2054 35,721,504 -0.08(-29.17%)
Oct 16, 2025 0.4790 0.5960 0.2329 0.2900 408,191,840 -0.01(-1.73%)
Oct 15, 2025 0.2500 0.3693 0.2040 0.2951 345,076,288 +0.11(+57.14%)
Oct 14, 2025 0.1825 0.2000 0.1750 0.1878 3,973,248 +0.00(+1.84%)
Oct 13, 2025 0.2198 0.2479 0.1750 0.1844 12,508,063 -0.01(-7.38%)
Oct 10, 2025 0.2134 0.2250 0.1950 0.1991 7,076,416 -0.02(-7.61%)
Oct 09, 2025 0.2166 0.2360 0.2132 0.2155 3,598,571 +0.00(+2.33%)
Oct 08, 2025 0.2475 0.2530 0.1940 0.2106 8,946,598 -0.04(-14.39%)
Oct 07, 2025 0.2700 0.2950 0.2360 0.2460 5,711,556 -0.03(-12.02%)
Oct 06, 2025 0.2800 0.2950 0.2700 0.2796 2,743,345 -0.01(-2.24%)
Oct 03, 2025 0.3012 0.3012 0.2595 0.2860 10,301,953 -0.01(-4.67%)
Oct 02, 2025 0.2981 0.3300 0.2838 0.3000 6,314,907 +0.02(+5.86%)
Oct 01, 2025 0.3536 0.3606 0.2731 0.2834 13,883,668 -0.14(-32.54%)
Sep 30, 2025 0.3777 0.4870 0.2996 0.4201 77,697,192 +0.15(+57.11%)
Sep 29, 2025 0.3500 0.3668 0.2519 0.2674 36,021,840 -0.08(-23.38%)
Sep 26, 2025 0.4100 0.4100 0.3300 0.3490 830,812 -0.02(-5.42%)
Sep 25, 2025 0.4300 0.4900 0.2900 0.3690 2,672,715 -0.07(-14.98%)
Sep 24, 2025 0.4700 0.5000 0.4001 0.4340 420,330 -0.04(-7.89%)
Sep 23, 2025 0.5200 0.5201 0.4624 0.4712 454,635 -0.04(-8.11%)
Sep 22, 2025 0.5500 0.5929 0.4916 0.5128 324,715 -0.04(-7.25%)
Sep 19, 2025 0.5865 0.6200 0.5529 0.5529 240,643 -0.03(-5.47%)
Sep 18, 2025 0.5780 0.5900 0.5530 0.5849 163,801 +0.03(+5.29%)
Sep 17, 2025 0.5600 0.5893 0.5401 0.5555 173,453 +0.00(+0.54%)
Sep 16, 2025 0.5690 0.5743 0.5200 0.5525 473,602 +0.00(+0.09%)
Sep 15, 2025 0.6200 0.6400 0.5096 0.5520 364,458 -0.05(-8.78%)
Sep 12, 2025 0.5900 0.6253 0.5801 0.6051 181,419 +0.03(+4.33%)
Sep 11, 2025 0.6101 0.6101 0.5521 0.5800 177,351 -0.03(-5.48%)
Sep 10, 2025 0.6700 0.6750 0.6126 0.6136 576,720 -0.03(-4.44%)
Sep 09, 2025 0.6810 0.7025 0.6100 0.6421 232,841 -0.04(-5.99%)
Sep 08, 2025 0.6900 0.7200 0.6815 0.6830 97,343 -0.02(-2.71%)
Sep 05, 2025 0.7700 0.7700 0.6740 0.7020 353,524 -0.07(-8.47%)
Sep 04, 2025 0.7490 0.8500 0.7400 0.7670 683,446 +0.03(+3.65%)
Sep 03, 2025 0.8000 0.9100 0.7201 0.7400 536,986 -0.06(-7.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.