VIVK - Vivakor, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.39000.39990.36100.39800.398027,908
Jun 25, 20190.38000.39990.37000.39990.399911,300
Jun 24, 20190.38000.40000.37400.38000.380021,000
Jun 21, 20190.43000.45060.38100.39040.390473,400
Jun 20, 20190.42000.44680.37010.44000.440075,500
Jun 19, 20190.40000.41900.36200.40450.404531,300
Jun 18, 20190.45060.45060.35720.38610.3861122,100
Jun 17, 20190.49000.49000.36250.37000.370037,100
Jun 14, 20190.40000.40000.40000.40000.40005,500
Jun 13, 20190.40000.45000.40000.45000.450012,300
Jun 12, 20190.38650.48000.36210.48000.480082,500
Jun 11, 20190.37200.41970.36000.40000.400020,000
Jun 10, 20190.41100.41530.37170.37200.372032,800
Jun 07, 20190.36110.42000.36110.40000.400026,000
Jun 06, 20190.39000.40350.36120.38000.380011,200
Jun 05, 20190.41240.41240.39360.39360.39361,000
Jun 04, 20190.43250.43990.35600.40000.400013,200
Jun 03, 20190.44500.44500.35100.42990.429942,200
May 31, 20190.43950.45000.40000.43000.4300150,600
May 30, 20190.40950.42900.34410.42000.420029,400
May 29, 20190.42250.44000.34400.41900.419042,400
May 28, 20190.35090.43000.34400.41600.4160124,100
May 24, 20190.30730.34400.30000.31380.313814,900
May 23, 20190.35500.36000.29000.30410.304139,400
May 22, 20190.43000.43000.36000.36000.360031,100
May 21, 20190.39300.39500.35580.37000.370025,500
May 20, 20190.36750.37500.35500.35600.356025,900
May 17, 20190.40000.40990.35500.35500.355032,600
May 16, 20190.36000.44000.36000.40050.400547,800
May 15, 20190.45000.45000.39000.39000.390026,800
May 14, 20190.40000.42500.40000.40000.400010,300
May 13, 20190.45000.45000.40000.43000.430025,000
May 10, 20190.43000.45000.40750.43000.430017,800
May 09, 20190.42000.45000.39000.43000.430044,900
May 08, 20190.44450.44450.40180.40180.401839,500
May 07, 20190.38500.42500.38500.42500.425038,900
May 06, 20190.38750.40000.38560.40000.400023,600
May 03, 20190.43450.43450.39000.42620.426271,800
May 02, 20190.39100.45140.39100.44000.440041,900
May 01, 20190.41000.46000.40000.41510.415127,500
Apr 30, 20190.42900.45990.40000.41000.410026,900
Apr 29, 20190.42000.44750.40500.40500.405027,700
Apr 26, 20190.48000.48000.42000.42900.429034,800
Apr 25, 20190.46590.48000.40000.48000.480042,200
Apr 24, 20190.45000.45000.39000.44520.445238,700
Apr 23, 20190.42050.45000.36100.43000.430056,900
Apr 22, 20190.41000.42100.39000.40030.400377,200
Apr 18, 20190.50500.52000.39000.42000.420081,000
Apr 17, 20190.45100.48500.45000.47000.470024,900
Apr 16, 20190.55000.55000.45000.45100.451021,700
Apr 15, 20190.48000.52980.45000.49010.490154,800
Apr 12, 20190.57000.57000.51000.53000.530022,000
Apr 11, 20190.48000.58000.48000.51000.510043,100
Apr 10, 20190.48000.59880.48000.48000.480052,800
Apr 09, 20190.48100.60000.48100.51100.5110135,400
Apr 08, 20190.60000.65000.47000.50000.5000155,500
Apr 05, 20190.63800.68000.60000.60000.600078,400
Apr 04, 20190.67500.70000.65600.68000.6800104,300
Apr 03, 20190.70000.70000.64000.66500.6650343,700
Apr 02, 20190.57000.65000.57000.62000.6200134,100
Apr 01, 20190.48000.60900.48000.57000.5700192,500
Mar 29, 20190.47000.50810.41000.48000.480035,500
Mar 28, 20190.53000.53000.46000.46300.463050,400
Mar 27, 20190.53900.53900.47000.49050.490537,400
Mar 26, 20190.52000.55000.47000.51000.5100125,600
Mar 25, 20190.47950.51000.42790.46740.467495,400
Mar 22, 20190.43000.45000.41000.42550.425549,500
Mar 21, 20190.44800.45900.40000.43000.430056,700
Mar 20, 20190.47200.54610.40000.44800.448077,100
Mar 19, 20190.56450.58900.47100.48200.482058,000
Mar 18, 20190.61000.61000.47000.55000.550047,600
Mar 15, 20190.47550.59000.47000.50000.5000142,200
Mar 14, 20190.49000.53000.41000.47100.471059,300
Mar 13, 20190.54550.58000.48000.48000.480076,500
Mar 12, 20190.60000.61000.54000.54100.541067,100
Mar 11, 20190.61000.61000.53000.55000.550019,900
Mar 08, 20190.55000.61000.53000.54000.540021,400
Mar 07, 20190.45000.58000.45000.53000.530028,600
Mar 06, 20190.56000.60000.50000.50000.5000101,900
Mar 05, 20190.54000.69990.54000.56000.5600105,700
Mar 04, 20190.68060.71000.60000.61000.6100129,200
Mar 01, 20190.70500.71000.63750.65000.6500376,700
Feb 28, 20190.64900.65000.60000.60000.6000197,100
Feb 27, 20190.64500.68900.63000.63000.630039,500
Feb 26, 20190.55000.69900.52500.63300.6330200,000
Feb 25, 20190.45300.54000.45300.50000.500064,800
Feb 22, 20190.71900.71900.45000.45300.4530174,000
Feb 21, 20190.70500.72000.68500.70000.700039,600
Feb 20, 20190.68950.72000.66000.69950.6995104,400
Feb 19, 20190.74000.75000.68000.72500.7250182,900
Feb 15, 20190.70000.75000.65100.71500.7150354,100
Feb 14, 20190.65100.66000.59000.64800.6480140,900
Feb 13, 20190.60000.65000.54000.58000.5800135,900
Feb 12, 20190.51000.70000.45000.53400.5340146,000
Feb 11, 20190.51000.51000.43750.49960.499646,200
Feb 08, 20190.48000.55000.43500.43900.4390187,100
Feb 07, 20190.39000.43000.35000.42800.4280207,900
Feb 06, 20190.37400.37500.37400.37500.37505,500
Feb 05, 20190.30200.37400.29500.37400.374010,300
Feb 04, 20190.30200.30200.30200.30200.3020-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...