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

Vivakor (NQ: VIVK )

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 30, 2024 1.130 1.260 1.101 1.151 124,984 -0.04(-3.24%)
Apr 29, 2024 1.380 1.440 1.060 1.190 877,415 -0.16(-11.85%)
Apr 26, 2024 1.310 1.440 1.290 1.350 78,190 +0.05(+3.85%)
Apr 25, 2024 1.460 1.531 1.300 1.300 66,216 -0.20(-13.33%)
Apr 24, 2024 1.580 1.840 1.400 1.500 374,485 +0.02(+1.35%)
Apr 23, 2024 1.280 1.500 1.280 1.480 217,777 +0.05(+3.50%)
Apr 22, 2024 1.000 1.500 0.9900 1.430 535,855 +0.36(+33.64%)
Apr 19, 2024 0.9850 1.150 0.9606 1.070 347,474 +0.09(+9.18%)
Apr 18, 2024 0.8892 1.030 0.8002 0.9800 112,571 +0.11(+13.06%)
Apr 17, 2024 0.8500 0.8999 0.7523 0.8668 23,186 +0.06(+7.48%)
Apr 16, 2024 0.9000 0.9000 0.8051 0.8065 28,010 -0.09(-10.35%)
Apr 15, 2024 0.9120 0.9410 0.8050 0.8996 64,629 -0.00(-0.04%)
Apr 12, 2024 0.8100 1.050 0.7950 0.9000 733,732 +0.09(+11.11%)
Apr 11, 2024 0.7800 0.8100 0.7600 0.8100 13,394 +0.00(+0.25%)
Apr 10, 2024 0.7999 0.8080 0.7525 0.8080 14,159 +0.01(+1.00%)
Apr 09, 2024 0.7700 0.8100 0.7600 0.8000 13,639 -0.01(-1.30%)
Apr 08, 2024 0.8064 0.8200 0.7700 0.8105 38,299 +0.00(+0.16%)
Apr 05, 2024 0.7900 0.8200 0.7663 0.8092 15,968 +0.00(+0.10%)
Apr 04, 2024 0.7610 0.8084 0.7610 0.8084 24,519 +0.02(+3.16%)
Apr 03, 2024 0.8000 0.8200 0.7510 0.7836 8,568 -0.02(-2.05%)
Apr 02, 2024 0.8165 0.8170 0.7750 0.8000 32,527 +0.02(+2.96%)
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.