VIVK - Vivakor, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20200.25010.30000.25010.29370.293750,978
Jun 02, 20200.30960.30960.28110.30000.300058,900
Jun 01, 20200.26310.31990.26310.30580.305848,700
May 29, 20200.26210.32000.26210.31000.310053,900
May 28, 20200.28500.28880.28000.28500.285014,400
May 27, 20200.29250.30990.27520.30000.30006,500
May 26, 20200.28990.30000.26030.30000.300094,000
May 22, 20200.27600.28990.26050.28990.289984,300
May 21, 20200.28500.28500.23250.27600.276034,800
May 20, 20200.23050.28500.23050.28500.285050,300
May 19, 20200.25000.26950.25000.25050.250517,100
May 18, 20200.26500.28990.23500.27000.270048,200
May 15, 20200.26890.26890.23500.26500.265028,700
May 14, 20200.28900.28900.22800.26000.260010,500
May 13, 20200.21400.23800.21400.23800.238049,800
May 12, 20200.25550.25840.21500.22510.225196,400
May 11, 20200.28990.28990.25500.26000.260050,300
May 08, 20200.27130.29000.25130.28990.289973,600
May 07, 20200.26730.28000.23000.27800.278071,400
May 06, 20200.26400.28000.26400.27010.270124,400
May 05, 20200.27650.29000.26210.26400.264038,000
May 04, 20200.24250.28800.22600.28800.288046,100
May 01, 20200.25000.25750.25000.25000.250016,500
Apr 30, 20200.23100.25740.23000.25000.250030,100
Apr 29, 20200.25550.26500.24000.25730.257319,300
Apr 28, 20200.26500.26500.22600.26000.260058,900
Apr 27, 20200.28000.28000.22500.25770.257718,900
Apr 24, 20200.24310.27000.22200.25500.255029,900
Apr 23, 20200.27000.27000.22600.25700.257013,800
Apr 22, 20200.26000.26000.23010.24000.24008,000
Apr 21, 20200.24000.25550.23000.25550.25554,200
Apr 20, 20200.20000.24000.20000.23000.230026,100
Apr 17, 20200.29000.29000.24000.24000.2400167,100
Apr 16, 20200.29000.29000.25210.28500.285027,200
Apr 15, 20200.25140.29000.25140.29000.290047,600
Apr 14, 20200.31990.32000.27010.27030.270343,500
Apr 13, 20200.32500.32500.25100.31980.3198103,100
Apr 09, 20200.32490.32490.25100.32490.3249136,600
Apr 08, 20200.32500.32500.29040.32500.3250117,400
Apr 07, 20200.22230.32500.22230.32500.3250188,600
Apr 06, 20200.25990.29000.23800.29000.2900117,800
Apr 03, 20200.25000.26000.22220.25800.2580110,500
Apr 02, 20200.21800.25000.20680.24000.240083,100
Apr 01, 20200.21700.21900.20000.21240.212467,100
Mar 31, 20200.17000.22000.17000.21900.219094,000
Mar 30, 20200.18500.22000.17000.20000.200064,100
Mar 27, 20200.16290.20000.16290.18000.180054,900
Mar 26, 20200.19990.19990.15100.16790.167956,700
Mar 25, 20200.17500.20000.17000.19250.1925172,700
Mar 24, 20200.18990.18990.13000.17500.1750157,500
Mar 23, 20200.18500.19000.15100.18990.189964,700
Mar 20, 20200.17850.19990.16610.18350.18355,900
Mar 19, 20200.16550.18370.13000.18370.183786,400
Mar 18, 20200.19190.19190.15000.15500.1550120,300
Mar 17, 20200.17000.21000.15500.19200.192010,600
Mar 16, 20200.24210.24210.16000.17000.170071,100
Mar 13, 20200.15500.24500.15500.19500.1950144,800
Mar 12, 20200.23500.23500.15000.19890.1989136,400
Mar 11, 20200.24900.25000.20720.23000.230083,500
Mar 10, 20200.16500.26900.16500.23500.2350204,300
Mar 09, 20200.26000.28300.13000.17000.1700134,800
Mar 06, 20200.26000.27000.19000.27000.270060,300
Mar 05, 20200.21000.25000.21000.25000.2500166,200
Mar 04, 20200.11100.23900.11100.21000.2100169,300
Mar 03, 20200.15970.19900.15970.19500.1950156,000
Mar 02, 20200.16000.16000.15000.15480.154844,600
Feb 28, 20200.15000.16000.14000.15550.155569,900
Feb 27, 20200.16000.16000.14010.14450.144542,800
Feb 26, 20200.14890.16000.13500.15010.150197,800
Feb 25, 20200.14800.14890.14000.14890.148986,300
Feb 24, 20200.11010.15000.11010.14800.1480197,400
Feb 21, 20200.14000.14300.12100.14300.143077,300
Feb 20, 20200.14000.14300.12200.14300.143051,300
Feb 19, 20200.12030.14500.12030.14000.140099,200
Feb 18, 20200.14000.14000.12040.14000.140083,500
Feb 14, 20200.13100.14000.13050.13550.135516,300
Feb 13, 20200.13000.15000.13000.13000.130072,900
Feb 12, 20200.13500.15000.13100.14530.145347,000
Feb 11, 20200.12600.15000.12100.14000.140095,000
Feb 10, 20200.12030.17400.12030.12300.123036,600
Feb 07, 20200.13500.14990.12030.14990.149959,200
Feb 06, 20200.13680.14900.13680.14700.147052,500
Feb 05, 20200.12520.14000.12030.13350.133583,500
Feb 04, 20200.14850.14850.12030.13000.130057,600
Feb 03, 20200.13000.15000.12030.13000.130073,400
Jan 31, 20200.14670.14670.12030.13000.1300196,600
Jan 30, 20200.13000.14340.12500.14000.140056,300
Jan 29, 20200.14990.14990.13500.13500.135083,600
Jan 28, 20200.14000.15000.12960.14500.145084,600
Jan 27, 20200.12500.14000.12000.13500.135093,700
Jan 24, 20200.13300.14000.13100.13500.135092,900
Jan 23, 20200.14000.14000.12530.13300.1330132,700
Jan 22, 20200.16000.17400.12800.13200.1320661,900
Jan 21, 20200.15010.19000.14000.14990.1499987,900
Jan 17, 20200.13500.15900.12750.15890.158996,100
Jan 16, 20200.15500.16500.11400.15000.1500319,300
Jan 15, 20200.16030.16490.15000.15000.1500136,100
Jan 14, 20200.16000.17990.16000.16160.1616120,900
Jan 13, 20200.17500.19980.15600.16100.161078,600
Jan 10, 20200.20000.20000.17000.18100.1810151,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...