VIVK - Vivakor, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.21000.27990.21000.24810.248111,300
Nov 18, 20190.27000.27000.23380.24800.248015,900
Nov 15, 20190.22100.27990.22100.26000.260010,300
Nov 14, 20190.24350.27700.24350.25000.250019,500
Nov 13, 20190.27700.29340.26000.26560.265614,300
Nov 12, 20190.27600.27700.27600.27700.27708,000
Nov 11, 20190.21000.27600.21000.27600.27609,900
Nov 08, 20190.26000.29990.26000.27600.276018,600
Nov 07, 20190.27000.30800.26000.28000.280031,000
Nov 06, 20190.22500.30880.22500.25000.250015,600
Nov 05, 20190.27000.32990.20000.29820.2982159,000
Nov 04, 20190.30000.32990.27000.32990.329948,500
Nov 01, 20190.34350.34350.30100.33000.33006,600
Oct 31, 20190.32900.33000.29510.33000.330037,600
Oct 30, 20190.29510.32900.29510.31540.315414,800
Oct 29, 20190.33500.33500.29510.30000.300097,700
Oct 28, 20190.27000.33000.24500.28100.2810253,600
Oct 25, 20190.24120.27000.22200.25210.252116,800
Oct 24, 20190.23960.27000.22000.26000.260066,200
Oct 23, 20190.26900.28000.23000.28000.280023,800
Oct 22, 20190.25000.27880.25000.27000.270017,500
Oct 21, 20190.29000.29000.25000.28000.280023,000
Oct 18, 20190.22500.29000.22500.29000.290014,200
Oct 17, 20190.24000.29000.24000.29000.290039,000
Oct 16, 20190.21500.29790.21500.27040.270421,500
Oct 15, 20190.21000.29980.21000.29790.297952,300
Oct 14, 20190.23000.29900.23000.27540.275412,500
Oct 11, 20190.22000.29000.22000.27000.27001,800
Oct 10, 20190.26000.30000.25100.28800.28807,900
Oct 09, 20190.30000.30000.25000.29900.299014,200
Oct 08, 20190.30000.30000.25000.30000.300016,600
Oct 07, 20190.24000.37000.24000.29600.296020,400
Oct 04, 20190.28000.30000.27000.29000.290015,000
Oct 03, 20190.24000.29500.24000.28000.280018,900
Oct 02, 20190.26000.29990.26000.27990.279911,700
Oct 01, 20190.29680.29990.26000.29990.29995,300
Sep 30, 20190.29250.29680.27600.29680.296824,800
Sep 27, 20190.29000.29590.29000.29500.29506,000
Sep 26, 20190.21060.30500.21060.29400.294028,400
Sep 25, 20190.29500.31400.29000.29000.290039,700
Sep 24, 20190.28500.30000.28000.29500.295012,700
Sep 23, 20190.32990.32990.28050.30000.300017,400
Sep 20, 20190.22000.32500.22000.32000.320079,500
Sep 19, 20190.29000.30980.27000.28000.280036,400
Sep 18, 20190.27000.31000.27000.30980.309838,900
Sep 17, 20190.23000.31000.23000.26000.260033,900
Sep 16, 20190.28000.31900.26000.26000.260091,400
Sep 13, 20190.30000.31570.28000.30490.304930,600
Sep 12, 20190.22100.30000.22100.29000.290076,300
Sep 11, 20190.32500.34000.28000.28000.280049,700
Sep 10, 20190.34990.34990.28000.31590.315974,700
Sep 09, 20190.31000.35000.30000.30500.3050306,100
Sep 06, 20190.23500.31000.23500.28000.28008,300
Sep 05, 20190.23500.30000.23500.30000.300041,100
Sep 04, 20190.29450.29450.27500.29250.29259,400
Sep 03, 20190.31400.32800.27500.30990.309919,900
Aug 30, 20190.32000.32000.30000.32000.320029,800
Aug 29, 20190.31000.33400.28000.32000.320042,400
Aug 28, 20190.29000.30000.26000.30000.300057,000
Aug 27, 20190.24000.30000.24000.27300.273063,100
Aug 26, 20190.24400.27200.21400.26000.260031,400
Aug 23, 20190.21000.27900.21000.23800.238029,500
Aug 22, 20190.25000.28000.24000.24000.240028,200
Aug 21, 20190.17200.25000.17200.24000.240023,200
Aug 20, 20190.25010.25100.16100.23000.2300265,500
Aug 19, 20190.26010.28000.25100.25240.252476,600
Aug 16, 20190.26100.33800.26100.27000.2700109,900
Aug 15, 20190.29000.33000.26500.29000.290076,100
Aug 14, 20190.30000.36500.29500.29500.2950152,900
Aug 13, 20190.40000.40000.30000.33000.3300357,800
Aug 12, 20190.29980.32000.28500.30000.3000105,400
Aug 09, 20190.29980.29980.26020.28000.280045,000
Aug 08, 20190.29000.29750.28000.28000.280038,000
Aug 07, 20190.32000.32000.29000.29240.292445,900
Aug 06, 20190.32000.32000.28500.30000.300032,100
Aug 05, 20190.34000.34000.28000.29800.2980130,400
Aug 02, 20190.31620.34000.31000.34000.340030,000
Aug 01, 20190.36200.36200.31000.34700.3470142,300
Jul 31, 20190.38390.38390.33100.36000.360075,200
Jul 30, 20190.32010.38300.32010.34910.349146,400
Jul 29, 20190.32110.35000.32000.32000.320080,800
Jul 26, 20190.32100.36000.32100.35000.350080,600
Jul 25, 20190.32010.36900.32010.35000.350085,600
Jul 24, 20190.40000.41000.34000.36000.360069,800
Jul 23, 20190.34000.41900.31610.40000.4000159,600
Jul 22, 20190.37500.38760.31100.32000.3200336,800
Jul 19, 20190.51000.51000.37500.38760.3876724,100
Jul 18, 20190.54500.54500.48000.48110.4811656,500
Jul 17, 20190.53000.55000.47000.49000.49001,181,500
Jul 16, 20190.44900.48900.44150.46580.46581,345,500
Jul 15, 20190.44000.44300.37100.44150.4415138,400
Jul 12, 20190.44200.44300.42500.44200.442065,900
Jul 11, 20190.44300.44300.43200.44200.442086,500
Jul 10, 20190.43100.44300.42180.43000.4300141,800
Jul 09, 20190.44800.44800.40000.43200.4320448,100
Jul 08, 20190.39800.41000.38350.40000.4000128,800
Jul 05, 20190.36000.38800.36000.37000.370038,900
Jul 03, 20190.35500.36570.33210.35200.352016,300
Jul 02, 20190.36500.36560.31000.36500.365027,500
Jul 01, 20190.41000.41000.34120.35100.351023,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...