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

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

1.120 +0.130 (+13.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2025 1.050 1.130 0.9500 1.120 19,295 +0.13(+13.11%)
Apr 24, 2025 1.040 1.110 0.9500 0.9902 65,749 -0.04(-3.86%)
Apr 23, 2025 1.090 1.090 0.9360 1.030 42,610 +0.07(+7.08%)
Apr 22, 2025 0.9200 0.9650 0.8700 0.9619 48,132 +0.06(+6.97%)
Apr 21, 2025 0.9000 1.000 0.8651 0.8992 43,466 -0.06(-6.18%)
Apr 17, 2025 0.9600 1.120 0.8620 0.9584 193,179 -0.01(-1.01%)
Apr 16, 2025 0.8000 1.000 0.7501 0.9682 199,970 +0.19(+24.64%)
Apr 15, 2025 0.8416 0.8649 0.7200 0.7768 34,201 -0.07(-8.40%)
Apr 14, 2025 0.7798 0.8480 0.7566 0.8480 26,018 +0.05(+6.01%)
Apr 11, 2025 0.8000 0.8200 0.7135 0.7999 20,745 -0.00(-0.01%)
Apr 10, 2025 0.8290 0.9700 0.7620 0.8000 35,756 -0.02(-2.22%)
Apr 09, 2025 0.7950 0.8260 0.7432 0.8182 64,296 -0.02(-2.60%)
Apr 08, 2025 0.7945 0.9025 0.7042 0.8400 41,822 +0.10(+14.13%)
Apr 07, 2025 0.7900 1.010 0.6900 0.7360 171,257 +0.00(+0.67%)
Apr 04, 2025 0.7275 0.8399 0.7275 0.7311 91,457 -0.03(-3.80%)
Apr 03, 2025 0.8100 0.8400 0.7600 0.7600 20,602 -0.04(-5.00%)
Apr 02, 2025 0.8400 0.8500 0.8000 0.8000 24,286 -0.04(-4.64%)
Apr 01, 2025 0.8200 0.8599 0.7200 0.8389 21,711 +0.09(+11.85%)
Mar 31, 2025 0.7510 0.8414 0.6828 0.7500 29,436 -0.02(-2.72%)
Mar 28, 2025 0.9136 0.9990 0.7611 0.7710 23,963 -0.17(-18.26%)
Mar 27, 2025 0.9650 1.005 0.9120 0.9432 17,545 -0.02(-2.25%)
Mar 26, 2025 0.8800 0.9701 0.8221 0.9649 10,396 +0.12(+13.65%)
Mar 25, 2025 0.9201 0.9201 0.8400 0.8490 24,890 -0.08(-8.42%)
Mar 24, 2025 0.9880 1.010 0.9121 0.9271 50,945 +0.02(+1.88%)
Mar 21, 2025 0.9600 1.018 0.8733 0.9100 53,811 -0.03(-3.19%)
Mar 20, 2025 0.9400 1.030 0.9400 0.9400 32,280 -0.01(-0.61%)
Mar 19, 2025 0.9807 1.060 0.9458 0.9458 88,935 -0.02(-2.39%)
Mar 18, 2025 0.9000 1.000 0.8501 0.9690 33,149 +0.09(+10.48%)
Mar 17, 2025 0.8510 0.9000 0.8500 0.8771 14,613 -0.02(-2.54%)
Mar 14, 2025 0.8500 0.9000 0.8200 0.9000 25,579 +0.03(+2.86%)
Mar 13, 2025 0.8750 0.8750 0.7200 0.8750 55,616 +0.13(+16.93%)
Mar 12, 2025 0.6496 0.8301 0.6200 0.7483 15,266 +0.10(+16.29%)
Mar 11, 2025 0.6650 0.6671 0.5504 0.6435 68,612 -0.02(-2.85%)
Mar 10, 2025 0.7400 0.7500 0.6605 0.6624 42,623 -0.05(-7.23%)
Mar 07, 2025 0.7600 0.8299 0.7136 0.7140 30,716 -0.11(-12.95%)
Mar 06, 2025 0.7440 0.8291 0.7000 0.8202 22,943 +0.05(+6.24%)
Mar 05, 2025 0.8100 0.8100 0.7720 0.7720 57,068 -0.07(-8.00%)
Mar 04, 2025 0.7900 0.8505 0.7900 0.8391 42,852 +0.05(+6.22%)
Mar 03, 2025 0.8000 0.8499 0.7900 0.7900 19,775 -0.03(-3.66%)
Feb 28, 2025 0.8374 0.8374 0.7900 0.8200 5,362 +0.03(+3.80%)
Feb 27, 2025 0.7800 0.8999 0.7800 0.7900 14,298 -0.06(-7.28%)
Feb 26, 2025 0.8300 1.000 0.7850 0.8520 135,085 +0.03(+4.03%)
Feb 25, 2025 0.8210 0.8399 0.7800 0.8190 5,499 -0.00(-0.12%)
Feb 24, 2025 0.8700 0.9290 0.8000 0.8200 10,607 -0.06(-6.61%)
Feb 21, 2025 0.8900 0.8900 0.8487 0.8780 14,676 +0.02(+1.74%)
Feb 20, 2025 1.020 1.020 0.7825 0.8630 52,714 +0.02(+2.74%)
Feb 19, 2025 0.8500 0.8600 0.8400 0.8400 2,007 -0.02(-2.33%)
Feb 18, 2025 0.8400 0.9000 0.8400 0.8600 6,040 +0.02(+2.31%)
Feb 14, 2025 0.8274 0.8880 0.7801 0.8406 18,046 +0.01(+0.83%)
Feb 13, 2025 0.8390 0.8498 0.7901 0.8337 51,108 -0.00(-0.16%)
Feb 12, 2025 0.8999 0.9000 0.7800 0.8350 58,996 -0.01(-1.18%)
Feb 11, 2025 0.8263 0.9000 0.8250 0.8450 42,549 -0.02(-2.85%)
Feb 10, 2025 0.9500 0.9500 0.8500 0.8698 68,274 -0.12(-12.14%)
Feb 07, 2025 0.9802 1.000 0.9525 0.9900 34,442 -0.02(-1.97%)
Feb 06, 2025 1.030 1.030 0.9800 1.010 46,593 -0.00(-0.44%)
Feb 05, 2025 1.030 1.040 0.9500 1.014 82,857 +0.01(+1.44%)
Feb 04, 2025 1.010 1.030 0.9900 1.000 18,194 +0.03(+2.56%)
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 following
Privacy Policy and Terms Of Service.