Advertisement
U.S. markets close in 6 hours 6 minutes

Vivakor, Inc. (VIVK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.9500-0.1100 (-10.38%)
As of 09:53AM EST. Market open.
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20240.89760.97000.86010.95000.950061,808
Mar 04, 20240.85061.48000.81001.06001.06003,088,400
Mar 01, 20240.82000.84990.67000.82500.825021,800
Feb 29, 20240.90820.90820.83000.86210.862170,600
Feb 28, 20240.86500.89200.86500.86500.86501,700
Feb 27, 20240.87500.89450.85100.87000.87006,200
Feb 26, 20240.87000.90000.85300.87870.87872,600
Feb 23, 20240.87350.89700.85000.89700.89704,800
Feb 22, 20240.85000.90000.85000.90000.90007,400
Feb 21, 20240.85000.89990.85000.88990.889927,600
Feb 20, 20240.87000.88000.85000.88000.88008,400
Feb 16, 20240.90000.90000.89000.89010.89013,000
Feb 15, 20240.90000.90000.88000.90000.90006,100
Feb 14, 20240.88000.90000.88000.90000.90001,900
Feb 13, 20240.88000.90000.88000.88000.880010,400
Feb 12, 20240.93490.93490.86000.88000.88001,700
Feb 09, 20240.82000.92000.82000.89040.89047,400
Feb 08, 20240.86000.89000.85050.85050.85056,200
Feb 07, 20240.90000.92000.86000.87940.879415,900
Feb 06, 20240.94000.98000.85100.93000.930027,500
Feb 05, 20240.94000.96000.94000.95100.95101,700
Feb 02, 20240.94000.99990.94000.97970.97973,800
Feb 01, 20240.99001.02000.94000.94000.940015,200
Jan 31, 20240.98001.01990.96000.96000.96001,300
Jan 30, 20240.99561.02000.99561.02001.0200300
Jan 29, 20241.02001.04000.95001.00001.00006,500
Jan 26, 20240.98051.02000.94501.02001.02004,100
Jan 25, 20240.95001.03000.95001.03001.03005,200
Jan 24, 20240.95571.00000.94500.94500.94504,500
Jan 23, 20240.99701.00000.98800.99990.99991,700
Jan 22, 20240.99701.00000.94000.96030.96036,500
Jan 19, 20240.93530.99000.93530.99000.99004,700
Jan 18, 20241.00001.00000.94000.99000.990014,700
Jan 17, 20240.94981.00000.94000.94000.94004,300
Jan 16, 20240.98001.03990.98001.03991.0399500
Jan 12, 20240.92001.04990.92001.02901.02902,700
Jan 11, 20241.04991.05000.91101.03001.03004,700
Jan 10, 20241.02001.04000.95011.00001.000011,700
Jan 09, 20241.00001.04001.00001.04001.04003,500
Jan 08, 20241.03001.03001.03001.03001.03001,000
Jan 05, 20241.00021.05001.00021.02021.02022,800
Jan 04, 20241.00001.05001.00001.04001.04003,200
Jan 03, 20240.99001.05000.99001.02001.020010,900
Jan 02, 20241.07001.07000.99001.01001.010023,700
Dec 29, 20230.99001.08000.99001.04591.04596,000
Dec 28, 20231.03001.05000.99001.03001.03005,700
Dec 27, 20231.07001.10000.99011.05001.050031,900
Dec 26, 20231.02501.06500.98001.00001.000010,500
Dec 22, 20231.07001.07000.98501.03001.030010,300
Dec 21, 20230.96001.10000.96000.98000.980014,400
Dec 20, 20231.03001.09000.99501.00001.000022,700
Dec 19, 20230.94281.09990.94281.09991.09997,900
Dec 18, 20230.90651.00000.90650.98000.98007,000
Dec 15, 20230.99000.99000.93010.95000.95008,300
Dec 14, 20230.92001.11000.90000.99000.990060,100
Dec 13, 20230.86000.92930.86000.89000.890011,900
Dec 12, 20230.93000.93000.85000.85000.850020,300
Dec 11, 20230.86000.90000.86000.89000.890010,800
Dec 08, 20230.82000.92000.82000.92000.920020,600
Dec 07, 20230.95000.95000.85000.88010.880114,400
Dec 06, 20230.94001.03990.87420.95900.959025,800
Dec 05, 20230.94000.94000.86100.93990.939928,100
Dec 04, 20230.97501.00990.90000.99890.998918,000
Dec 01, 20231.00001.00000.93500.98900.98909,400
Nov 30, 20230.91001.00000.91000.94970.949713,400
Nov 29, 20230.96001.00000.91000.91000.91008,100
Nov 28, 20230.99991.04000.89000.89000.890015,500
Nov 27, 20231.00001.00000.89000.95040.950420,100
Nov 24, 20231.06001.06000.97750.98880.98888,200
Nov 22, 20230.91991.11000.88001.04671.046769,900
Nov 21, 20230.84490.94990.80000.90000.900035,900
Nov 20, 20230.85000.85000.70000.83000.830073,300
Nov 17, 20230.82810.83900.58050.78000.780044,800
Nov 16, 20230.80000.81500.76000.76000.76001,200
Nov 15, 20230.71710.87000.71710.77000.770029,100
Nov 14, 20230.75990.87000.70000.75000.750014,500
Nov 13, 20230.82000.90000.63010.76400.764039,100
Nov 10, 20230.79000.89000.70010.80000.800012,100
Nov 09, 20230.77500.80000.75000.75000.75001,600
Nov 08, 20230.75010.79500.75010.79500.79501,100
Nov 07, 20230.82270.93500.76000.81000.81007,800
Nov 06, 20230.85750.96000.85000.85200.852030,100
Nov 03, 20230.61810.86820.60340.80040.800489,900
Nov 02, 20230.57400.63490.53000.58000.580010,300
Nov 01, 20230.55960.55960.53000.53000.53001,300
Oct 31, 20230.51990.56010.51990.53300.53303,200
Oct 30, 20230.53960.56000.43790.54790.547914,800
Oct 27, 20230.52190.70900.48000.48000.480041,100
Oct 26, 20230.69990.69990.53050.54230.542315,500
Oct 25, 20230.63700.71660.61000.62100.62108,800
Oct 24, 20230.68000.70000.62250.66300.66304,700
Oct 23, 20230.75000.75000.65100.65100.651018,100
Oct 20, 20230.82500.90000.75000.75000.750025,300
Oct 19, 20230.81010.85500.80000.80000.80002,900
Oct 18, 20230.82300.89000.79700.80000.80007,600
Oct 17, 20230.78760.90000.78100.82300.82307,100
Oct 16, 20230.77100.93150.75010.75010.750155,100
Oct 13, 20230.98000.98000.62080.77490.774933,100
Oct 12, 20230.90000.99490.86500.86500.86507,500
Oct 11, 20230.90930.94610.86000.86000.860033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...