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

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

0.8750 +0.1267 (+16.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
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%)
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%)
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.