Advertisement
Advertisement
U.S. markets open in 1 hour 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vivakor, Inc. (VIVK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.12000.0000 (0.00%)
At close: 04:00PM EDT
1.0800 -0.04 (-3.57%)
Pre-Market: 04:00AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20221.20001.20001.06001.12001.120034,300
Sep 29, 20221.14001.14001.00001.11001.110099,400
Sep 28, 20220.98801.04000.95000.97000.9700124,100
Sep 27, 20221.13001.13000.98001.00001.000046,400
Sep 26, 20221.08001.09000.96961.00061.000625,200
Sep 23, 20221.14001.14271.00001.05501.055048,500
Sep 22, 20221.25001.25001.14001.14001.140028,300
Sep 21, 20221.25001.32551.14001.14001.1400108,200
Sep 20, 20221.30001.30001.24001.27001.270038,900
Sep 19, 20221.36001.39371.31001.33001.330019,200
Sep 16, 20221.47291.48001.37001.37001.370045,800
Sep 15, 20221.59001.63001.43001.52001.5200133,900
Sep 14, 20221.64001.68001.56001.59001.590026,300
Sep 13, 20221.62001.80001.52001.62001.620041,800
Sep 12, 20221.64001.65491.55001.58001.580039,300
Sep 09, 20221.72001.72001.56001.59001.5900114,700
Sep 08, 20221.73001.73001.58001.69001.690079,600
Sep 07, 20221.78001.89001.62501.64001.640079,300
Sep 06, 20221.88002.00001.74001.84001.840054,100
Sep 02, 20221.78011.81501.70011.74001.740015,800
Sep 01, 20221.89002.01001.68001.76001.760053,200
Aug 31, 20222.00002.07001.91002.01002.010036,700
Aug 30, 20222.12002.21011.97002.04002.040048,800
Aug 29, 20222.26002.40002.12002.18002.1800125,300
Aug 26, 20222.16002.29001.94002.09002.0900288,000
Aug 25, 20221.70003.00001.41002.49002.49002,828,000
Aug 24, 20221.87001.90001.68001.75001.7500280,400
Aug 23, 20221.53002.35001.53001.96001.96003,681,700
Aug 22, 20221.49001.64001.43001.53001.530059,200
Aug 19, 20221.40001.52501.36001.50001.500020,600
Aug 18, 20221.43501.52001.39001.43501.435054,400
Aug 17, 20221.42011.44001.33001.44001.440043,500
Aug 16, 20221.45001.49991.40001.42501.425018,400
Aug 15, 20221.66001.66001.43001.45001.450067,500
Aug 12, 20221.60001.65991.60001.62001.62007,400
Aug 11, 20221.66331.69991.61001.61001.610011,900
Aug 10, 20221.68001.68001.58501.62001.620020,900
Aug 09, 20221.73001.73001.55001.59001.590027,400
Aug 08, 20221.54001.74001.54001.61001.610027,000
Aug 05, 20221.62001.62001.51011.55001.550017,100
Aug 04, 20221.50001.60001.47001.60001.600019,600
Aug 03, 20221.71001.71001.52001.55001.550063,000
Aug 02, 20221.78001.78001.60001.62001.620050,500
Aug 01, 20221.55301.77001.55001.71001.710093,900
Jul 29, 20221.55001.60001.47001.60001.600039,000
Jul 28, 20221.50001.58991.30761.55001.5500126,600
Jul 27, 20221.29001.49001.25461.47001.470090,100
Jul 26, 20221.36501.36501.25001.29001.290038,600
Jul 25, 20221.39001.40451.24001.28001.280060,800
Jul 22, 20221.42641.42641.35001.39501.395017,400
Jul 21, 20221.41001.44001.32011.41001.410050,100
Jul 20, 20221.43001.50001.35001.37001.370070,100
Jul 19, 20221.34001.53991.34001.43001.4300129,400
Jul 18, 20221.41001.45001.36161.38001.380065,600
Jul 15, 20221.31011.46991.22201.41001.4100141,400
Jul 14, 20221.39001.40981.31001.35001.3500104,100
Jul 13, 20221.51011.51011.39001.42001.420038,700
Jul 12, 20221.50001.60991.50001.51001.510048,500
Jul 11, 20221.63001.65931.42001.53001.5300115,500
Jul 08, 20221.60001.69001.60001.62001.620028,200
Jul 07, 20221.62001.66001.60001.60001.600053,800
Jul 06, 20221.60001.66991.60001.61001.610035,100
Jul 05, 20222.00002.00131.57001.60001.6000333,300
Jul 01, 20222.20002.35002.00002.01002.010083,000
Jun 30, 20222.08002.40002.08002.20002.200080,400
Jun 29, 20222.28002.40002.08002.10002.1000180,700
Jun 28, 20222.28002.52002.26012.32002.3200163,200
Jun 27, 20222.29002.55002.25002.35002.3500420,800
Jun 24, 20222.36002.42002.24392.36002.3600312,000
Jun 23, 20222.37002.48002.18002.33002.3300463,800
Jun 22, 20221.98002.74001.98002.33002.33001,739,800
Jun 21, 20222.22002.29952.01622.10002.1000528,300
Jun 17, 20222.44002.67002.16012.23002.23002,091,200
Jun 16, 20222.22003.64002.15002.49002.490032,356,700
Jun 15, 20221.72001.83001.71001.77001.770016,700
Jun 14, 20221.64001.81031.64001.65001.650016,800
Jun 13, 20221.72001.74001.66001.71001.710023,400
Jun 10, 20221.72001.86581.70001.77001.770054,300
Jun 09, 20221.73001.84001.71011.80001.800065,900
Jun 08, 20221.79001.95001.72001.78001.7800146,300
Jun 07, 20221.71001.88001.67001.85001.8500265,100
Jun 06, 20221.73001.81851.61001.64001.640030,300
Jun 03, 20221.69001.73991.66001.70001.700086,100
Jun 02, 20221.67001.73001.65021.70001.700023,900
Jun 01, 20221.70001.74001.68001.68001.680037,400
May 31, 20221.78171.84641.65001.71001.7100143,300
May 27, 20221.78001.80621.62001.74001.740095,100
May 26, 20221.59001.74001.49741.73001.730067,800
May 25, 20221.56001.62001.50001.56001.560026,200
May 24, 20221.66001.66001.58001.61001.610026,300
May 23, 20221.62801.67001.57001.66001.660029,200
May 20, 20221.65991.74991.54001.61001.610073,500
May 19, 20221.51001.65001.47001.57001.5700164,900
May 18, 20221.54001.56501.50001.50001.500050,600
May 17, 20221.53151.56001.47181.54001.540093,000
May 16, 20221.48001.63181.47001.53001.5300174,600
May 13, 20221.46001.65001.45001.51001.5100225,500
May 12, 20221.44001.47991.43001.43001.430064,300
May 11, 20221.54001.57001.43001.44001.4400147,000
May 10, 20221.75001.75011.39001.43001.4300297,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement