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

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

0.8406 +0.0069 (+0.83%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 1.010 1.010 0.9500 0.9750 18,456 -0.01(-0.51%)
Jan 31, 2025 1.030 1.030 0.9300 0.9800 49,843 -0.05(-4.85%)
Jan 30, 2025 1.030 1.050 1.000 1.030 52,539 +0.01(+0.98%)
Jan 29, 2025 1.030 1.070 1.012 1.020 14,219 -0.03(-2.95%)
Jan 28, 2025 1.018 1.060 1.018 1.051 16,078 +0.00(+0.10%)
Jan 27, 2025 1.050 1.105 1.040 1.050 9,689 -0.04(-3.67%)
Jan 24, 2025 1.060 1.110 1.040 1.090 30,858 +0.02(+1.87%)
Jan 23, 2025 1.050 1.111 1.025 1.070 79,658 +0.02(+1.90%)
Jan 22, 2025 1.150 1.150 1.050 1.050 50,993 -0.05(-4.55%)
Jan 21, 2025 1.160 1.250 1.050 1.100 200,400 +0.07(+7.28%)
Jan 17, 2025 1.002 1.093 1.000 1.025 12,447 +0.01(+0.53%)
Jan 16, 2025 1.080 1.081 0.9963 1.020 13,158 -0.06(-5.30%)
Jan 15, 2025 1.070 1.177 1.000 1.077 87,255 -0.01(-1.18%)
Jan 14, 2025 0.9200 1.180 0.9000 1.090 138,864 +0.14(+14.74%)
Jan 13, 2025 1.150 1.490 0.8900 0.9500 261,173 -0.18(-15.56%)
Jan 10, 2025 1.140 1.185 1.100 1.125 27,731 -0.00(-0.27%)
Jan 08, 2025 1.110 1.150 1.070 1.128 27,502 +0.02(+1.63%)
Jan 07, 2025 1.070 1.143 1.000 1.110 32,418 +0.03(+2.79%)
Jan 06, 2025 1.210 1.270 1.010 1.080 56,475 -0.09(-7.70%)
Jan 03, 2025 1.116 1.285 1.116 1.170 28,655 +0.03(+2.27%)
Jan 02, 2025 1.140 1.220 1.091 1.144 36,415 -0.08(-6.23%)
Dec 31, 2024 1.220 0 +0.03(+2.51%)
Dec 30, 2024 1.270 1.270 1.110 1.190 22,653 -0.10(-7.74%)
Dec 27, 2024 1.300 1.344 1.190 1.290 3,585 -0.04(-3.01%)
Dec 26, 2024 1.333 1.333 1.202 1.330 14,542 +0.10(+8.26%)
Dec 24, 2024 1.250 1.350 1.210 1.228 5,304 +0.01(+0.70%)
Dec 23, 2024 1.155 1.310 1.106 1.220 12,124 +0.00(+0.00%)
Dec 20, 2024 1.060 1.290 1.060 1.220 23,981 +0.12(+10.91%)
Dec 19, 2024 1.140 1.280 1.080 1.100 19,310 -0.09(-7.56%)
Dec 18, 2024 1.220 1.350 1.170 1.190 26,700 -0.03(-2.46%)
Dec 17, 2024 1.350 1.350 1.150 1.220 18,500 -0.08(-6.15%)
Dec 16, 2024 1.360 1.378 1.270 1.300 32,457 -0.08(-5.79%)
Dec 13, 2024 1.320 1.380 1.285 1.380 10,344 +0.04(+2.98%)
Dec 12, 2024 1.430 1.480 1.280 1.340 19,054 -0.06(-4.29%)
Dec 11, 2024 1.430 1.500 1.290 1.400 23,157 -0.07(-4.76%)
Dec 10, 2024 1.450 1.500 1.440 1.470 18,958 +0.00(+0.00%)
Dec 09, 2024 1.500 1.500 1.430 1.470 6,768 +0.03(+2.08%)
Dec 06, 2024 1.450 1.508 1.370 1.440 18,741 +0.03(+2.13%)
Dec 05, 2024 1.450 1.502 1.400 1.410 23,718 -0.04(-2.76%)
Dec 04, 2024 1.530 1.550 1.450 1.450 22,276 -0.07(-4.61%)
Dec 03, 2024 1.490 1.529 1.470 1.520 13,783 +0.02(+1.33%)
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 and Conditions.