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

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

0.8610 +0.0010 (+0.12%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jul 21, 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 (%)
Jul 18, 2025 0.7912 0.8750 0.7770 0.8582 104,518 +0.03(+3.03%)
Jul 17, 2025 0.8099 0.8400 0.7800 0.8330 173,787 +0.06(+8.04%)
Jul 16, 2025 0.7548 0.8132 0.7502 0.7710 23,847 -0.01(-1.07%)
Jul 15, 2025 0.7350 0.7860 0.7350 0.7793 92,489 +0.02(+2.11%)
Jul 14, 2025 0.7680 0.7948 0.7300 0.7632 44,075 -0.02(-2.47%)
Jul 11, 2025 0.8100 0.8100 0.7610 0.7825 53,556 -0.01(-1.70%)
Jul 10, 2025 0.7800 0.8000 0.7621 0.7960 24,234 +0.02(+2.87%)
Jul 09, 2025 0.8000 0.8100 0.7656 0.7738 17,266 -0.01(-1.66%)
Jul 08, 2025 0.7790 0.8400 0.7400 0.7869 67,137 +0.03(+3.40%)
Jul 07, 2025 0.7500 0.7850 0.7500 0.7610 43,002 -0.01(-1.73%)
Jul 03, 2025 0.7800 0.8100 0.7644 0.7744 18,052 -0.01(-1.36%)
Jul 02, 2025 0.7770 0.8132 0.7601 0.7851 32,441 +0.00(+0.52%)
Jul 01, 2025 0.8200 0.8200 0.7810 0.7810 32,633 -0.02(-2.38%)
Jun 30, 2025 0.8081 0.8499 0.7968 0.8000 55,501 -0.01(-1.48%)
Jun 27, 2025 0.8770 0.8770 0.8120 0.8120 40,424 -0.06(-6.67%)
Jun 26, 2025 0.8633 0.9000 0.8331 0.8700 94,877 -0.02(-2.08%)
Jun 25, 2025 0.8398 0.9000 0.8129 0.8885 79,635 +0.02(+2.13%)
Jun 24, 2025 0.8485 0.9000 0.8150 0.8700 108,117 +0.02(+1.95%)
Jun 23, 2025 0.9200 0.9300 0.7340 0.8534 280,664 -0.12(-12.35%)
Jun 20, 2025 0.7200 1.010 0.6686 0.9737 1,176,869 +0.24(+33.46%)
Jun 18, 2025 0.7500 0.7799 0.7100 0.7296 152,855 -0.05(-6.32%)
Jun 17, 2025 0.7780 0.8300 0.7500 0.7788 338,631 -0.00(-0.15%)
Jun 16, 2025 0.8700 0.8700 0.7500 0.7800 628,707 -0.08(-8.80%)
Jun 13, 2025 0.9700 1.010 0.8301 0.8553 958,361 -0.00(-0.31%)
Jun 12, 2025 0.8332 0.9500 0.8025 0.8580 436,644 +0.00(+0.26%)
Jun 11, 2025 0.7610 0.8599 0.7610 0.8558 238,843 +0.06(+7.12%)
Jun 10, 2025 0.7600 0.7994 0.7328 0.7989 103,959 +0.02(+2.49%)
Jun 09, 2025 0.8000 0.8055 0.7700 0.7795 97,753 -0.02(-2.55%)
Jun 06, 2025 0.8501 0.8501 0.7513 0.7999 185,835 +0.02(+2.52%)
Jun 05, 2025 0.8382 0.8496 0.7800 0.7802 225,697 -0.07(-8.10%)
Jun 04, 2025 0.8248 0.9599 0.7901 0.8490 348,351 +0.01(+1.07%)
Jun 03, 2025 1.030 1.070 0.8212 0.8400 587,413 -0.23(-21.50%)
Jun 02, 2025 1.030 1.190 1.000 1.070 1,171,533 -0.07(-6.14%)
May 30, 2025 1.080 1.270 0.9715 1.140 28,269,316 +0.29(+34.15%)
May 29, 2025 0.8800 0.8900 0.7218 0.8498 4,094,917 +0.12(+16.11%)
May 28, 2025 0.7249 0.8000 0.7100 0.7319 50,126 +0.02(+3.52%)
May 27, 2025 0.7400 0.7400 0.7063 0.7070 7,023 -0.04(-5.72%)
May 23, 2025 0.7500 0.7500 0.7200 0.7499 66,587 -0.04(-4.59%)
May 22, 2025 0.7750 0.8000 0.7101 0.7860 7,909 +0.01(+0.77%)
May 21, 2025 0.8000 0.8090 0.7800 0.7800 15,353 +0.01(+1.56%)
May 20, 2025 0.7680 0.8139 0.7680 0.7680 14,909 -0.02(-2.19%)
May 19, 2025 0.7890 0.8125 0.7528 0.7852 9,434 +0.01(+0.93%)
May 16, 2025 0.7990 0.8140 0.7601 0.7780 23,044 -0.03(-3.83%)
May 15, 2025 0.7900 0.8090 0.7500 0.8090 17,460 +0.04(+5.56%)
May 14, 2025 0.7600 0.8120 0.7504 0.7664 47,346 -0.04(-5.38%)
May 13, 2025 0.8000 0.8169 0.7505 0.8100 36,573 -0.01(-1.22%)
May 12, 2025 0.7800 0.8200 0.7500 0.8200 53,092 +0.04(+5.13%)
May 09, 2025 0.7850 0.8180 0.7699 0.7800 35,338 -0.01(-1.25%)
May 08, 2025 0.7861 0.8166 0.7421 0.7899 25,814 +0.04(+5.32%)
May 07, 2025 0.8200 0.8200 0.7195 0.7500 29,070 -0.07(-8.27%)
May 06, 2025 0.8200 0.8200 0.7500 0.8176 67,540 +0.04(+4.55%)
May 05, 2025 0.8110 0.8198 0.7606 0.7820 17,651 -0.04(-4.63%)
May 02, 2025 0.8200 0.8200 0.8000 0.8200 48,014 +0.01(+1.23%)
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.