NasdaqCM - Delayed Quote USD

Vivakor, Inc. (VIVK)

1.3500 +0.0500 (+3.85%)
At close: April 26 at 4:00 PM EDT
1.4000 +0.05 (+3.70%)
After hours: April 26 at 5:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.3100 1.4400 1.2900 1.3500 1.3500 78,200
Apr 25, 2024 1.4600 1.5309 1.3000 1.3000 1.3000 66,100
Apr 24, 2024 1.5800 1.8400 1.4000 1.5000 1.5000 376,000
Apr 23, 2024 1.2800 1.5000 1.2800 1.4800 1.4800 224,300
Apr 22, 2024 1.0000 1.5000 0.9900 1.4300 1.4300 536,000
Apr 19, 2024 0.9850 1.1500 0.9606 1.0700 1.0700 347,500
Apr 18, 2024 0.8892 1.0300 0.8002 0.9800 0.9800 112,600
Apr 17, 2024 0.8500 0.8999 0.7523 0.8668 0.8668 23,200
Apr 16, 2024 0.9000 0.9000 0.8051 0.8065 0.8065 28,000
Apr 15, 2024 0.9120 0.9410 0.8050 0.8996 0.8996 64,600
Apr 12, 2024 0.8100 1.0500 0.7950 0.9000 0.9000 733,100
Apr 11, 2024 0.7810 0.8100 0.7600 0.8100 0.8100 13,400
Apr 10, 2024 0.7999 0.8080 0.7525 0.8080 0.8080 14,200
Apr 9, 2024 0.7705 0.8100 0.7600 0.8000 0.8000 13,600
Apr 8, 2024 0.8064 0.8200 0.7700 0.8105 0.8105 38,300
Apr 5, 2024 0.7900 0.8200 0.7663 0.8092 0.8092 16,000
Apr 4, 2024 0.7610 0.8084 0.7610 0.8084 0.8084 24,500
Apr 3, 2024 0.8000 0.8200 0.7510 0.7836 0.7836 8,600
Apr 2, 2024 0.8165 0.8170 0.7750 0.8000 0.8000 32,400
Apr 1, 2024 0.7902 0.8200 0.7751 0.7770 0.7770 18,200
Mar 28, 2024 0.7510 0.8790 0.7510 0.7902 0.7902 85,300
Mar 27, 2024 0.7650 0.8281 0.7500 0.7985 0.7985 106,700
Mar 26, 2024 0.7600 0.8457 0.7520 0.7776 0.7776 127,000
Mar 25, 2024 0.8583 0.8600 0.6800 0.8299 0.8299 2,871,600
Mar 22, 2024 0.9000 0.9200 0.8213 0.8900 0.8900 13,600
Mar 21, 2024 0.8500 0.9200 0.8213 0.9000 0.9000 66,600
Mar 20, 2024 0.8700 0.8906 0.8000 0.8580 0.8580 33,200
Mar 19, 2024 0.9190 0.9300 0.8500 0.8928 0.8928 12,400
Mar 18, 2024 0.9200 0.9200 0.8500 0.8500 0.8500 7,400
Mar 15, 2024 0.9300 0.9399 0.8408 0.8408 0.8408 125,200
Mar 14, 2024 0.8605 0.9400 0.8020 0.9400 0.9400 30,200
Mar 13, 2024 0.9400 0.9500 0.7892 0.8500 0.8500 42,900
Mar 12, 2024 0.9400 0.9500 0.8705 0.8800 0.8800 13,900
Mar 11, 2024 0.9660 0.9660 0.9000 0.9495 0.9495 29,600
Mar 8, 2024 0.9800 0.9900 0.8689 0.9101 0.9101 44,300
Mar 7, 2024 1.0600 1.0600 0.9001 0.9800 0.9800 31,500
Mar 6, 2024 0.9700 0.9880 0.8900 0.9600 0.9600 63,800
Mar 5, 2024 0.8976 1.1300 0.8600 1.0000 1.0000 227,600
Mar 4, 2024 0.8506 1.4800 0.8100 1.0600 1.0600 3,104,000
Mar 1, 2024 0.8200 0.8499 0.6700 0.8250 0.8250 21,800
Feb 29, 2024 0.9082 0.9082 0.8300 0.8621 0.8621 70,600
Feb 28, 2024 0.8650 0.8920 0.8650 0.8650 0.8650 1,700
Feb 27, 2024 0.8750 0.8945 0.8510 0.8700 0.8700 6,200
Feb 26, 2024 0.8700 0.9000 0.8530 0.8787 0.8787 2,600
Feb 23, 2024 0.8735 0.8970 0.8500 0.8970 0.8970 4,800
Feb 22, 2024 0.8500 0.9000 0.8500 0.9000 0.9000 7,400
Feb 21, 2024 0.8500 0.8999 0.8500 0.8899 0.8899 27,600
Feb 20, 2024 0.8700 0.8800 0.8500 0.8800 0.8800 8,400
Feb 16, 2024 0.9000 0.9000 0.8900 0.8901 0.8901 3,000
Feb 15, 2024 0.9000 0.9000 0.8800 0.9000 0.9000 6,100
Feb 14, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 1,900
Feb 13, 2024 0.8800 0.9000 0.8800 0.8800 0.8800 10,400
Feb 12, 2024 0.9349 0.9349 0.8600 0.8800 0.8800 1,700
Feb 9, 2024 0.8200 0.9200 0.8200 0.8904 0.8904 7,400
Feb 8, 2024 0.8600 0.8900 0.8505 0.8505 0.8505 6,200
Feb 7, 2024 0.9000 0.9200 0.8600 0.8794 0.8794 15,900
Feb 6, 2024 0.9400 0.9800 0.8510 0.9300 0.9300 27,500
Feb 5, 2024 0.9400 0.9600 0.9400 0.9510 0.9510 1,700
Feb 2, 2024 0.9400 0.9999 0.9400 0.9797 0.9797 3,800
Feb 1, 2024 0.9900 1.0200 0.9400 0.9400 0.9400 15,200
Jan 31, 2024 0.9800 1.0199 0.9600 0.9600 0.9600 1,300
Jan 30, 2024 0.9956 1.0200 0.9956 1.0200 1.0200 300
Jan 29, 2024 1.0200 1.0400 0.9500 1.0000 1.0000 6,500
Jan 26, 2024 0.9805 1.0200 0.9450 1.0200 1.0200 4,100
Jan 25, 2024 0.9500 1.0300 0.9500 1.0300 1.0300 5,200
Jan 24, 2024 0.9557 1.0000 0.9450 0.9450 0.9450 4,500
Jan 23, 2024 0.9970 1.0000 0.9880 0.9999 0.9999 1,700
Jan 22, 2024 0.9970 1.0000 0.9400 0.9603 0.9603 6,500
Jan 19, 2024 0.9353 0.9900 0.9353 0.9900 0.9900 4,700
Jan 18, 2024 1.0000 1.0000 0.9400 0.9900 0.9900 14,700
Jan 17, 2024 0.9498 1.0000 0.9400 0.9400 0.9400 4,300
Jan 16, 2024 0.9800 1.0399 0.9800 1.0399 1.0399 500
Jan 12, 2024 0.9200 1.0499 0.9200 1.0290 1.0290 2,700
Jan 11, 2024 1.0499 1.0500 0.9110 1.0300 1.0300 4,700
Jan 10, 2024 1.0200 1.0400 0.9501 1.0000 1.0000 11,700
Jan 9, 2024 1.0000 1.0400 1.0000 1.0400 1.0400 3,500
Jan 8, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 1,000
Jan 5, 2024 1.0002 1.0500 1.0002 1.0202 1.0202 2,800
Jan 4, 2024 1.0000 1.0500 1.0000 1.0400 1.0400 3,200
Jan 3, 2024 0.9900 1.0500 0.9900 1.0200 1.0200 10,900
Jan 2, 2024 1.0700 1.0700 0.9900 1.0100 1.0100 23,700
Dec 29, 2023 0.9900 1.0800 0.9900 1.0459 1.0459 6,000
Dec 28, 2023 1.0300 1.0500 0.9900 1.0300 1.0300 5,700
Dec 27, 2023 1.0700 1.1000 0.9901 1.0500 1.0500 31,900
Dec 26, 2023 1.0250 1.0650 0.9800 1.0000 1.0000 10,500
Dec 22, 2023 1.0700 1.0700 0.9850 1.0300 1.0300 10,300
Dec 21, 2023 0.9600 1.1000 0.9600 0.9800 0.9800 14,400
Dec 20, 2023 1.0300 1.0900 0.9950 1.0000 1.0000 22,700
Dec 19, 2023 0.9428 1.0999 0.9428 1.0999 1.0999 7,900
Dec 18, 2023 0.9065 1.0000 0.9065 0.9800 0.9800 7,000
Dec 15, 2023 0.9900 0.9900 0.9301 0.9500 0.9500 8,300
Dec 14, 2023 0.9200 1.1100 0.9000 0.9900 0.9900 60,100
Dec 13, 2023 0.8600 0.9293 0.8600 0.8900 0.8900 11,900
Dec 12, 2023 0.9300 0.9300 0.8500 0.8500 0.8500 20,300
Dec 11, 2023 0.8600 0.9000 0.8600 0.8900 0.8900 10,800
Dec 8, 2023 0.8200 0.9200 0.8200 0.9200 0.9200 20,600
Dec 7, 2023 0.9500 0.9500 0.8500 0.8801 0.8801 14,400
Dec 6, 2023 0.9400 1.0399 0.8742 0.9590 0.9590 25,800
Dec 5, 2023 0.9400 0.9400 0.8610 0.9399 0.9399 28,100
Dec 4, 2023 0.9750 1.0099 0.9000 0.9989 0.9989 18,000
Dec 1, 2023 1.0000 1.0000 0.9350 0.9890 0.9890 9,400
Nov 30, 2023 0.9100 1.0000 0.9100 0.9497 0.9497 13,400
Nov 29, 2023 0.9600 1.0000 0.9100 0.9100 0.9100 8,100
Nov 28, 2023 0.9999 1.0400 0.8900 0.8900 0.8900 15,500
Nov 27, 2023 1.0000 1.0000 0.8900 0.9504 0.9504 20,100
Nov 24, 2023 1.0600 1.0600 0.9775 0.9888 0.9888 8,200
Nov 22, 2023 0.9199 1.1100 0.8800 1.0467 1.0467 69,900
Nov 21, 2023 0.8449 0.9499 0.8000 0.9000 0.9000 35,900
Nov 20, 2023 0.8500 0.8500 0.7000 0.8300 0.8300 73,300
Nov 17, 2023 0.8281 0.8390 0.5805 0.7800 0.7800 44,800
Nov 16, 2023 0.8000 0.8150 0.7600 0.7600 0.7600 1,200
Nov 15, 2023 0.7171 0.8700 0.7171 0.7700 0.7700 29,100
Nov 14, 2023 0.7599 0.8700 0.7000 0.7500 0.7500 14,500
Nov 13, 2023 0.8200 0.9000 0.6301 0.7640 0.7640 39,100
Nov 10, 2023 0.7900 0.8900 0.7001 0.8000 0.8000 12,100
Nov 9, 2023 0.7750 0.8000 0.7500 0.7500 0.7500 1,600
Nov 8, 2023 0.7501 0.7950 0.7501 0.7950 0.7950 1,100
Nov 7, 2023 0.8227 0.9350 0.7600 0.8100 0.8100 7,800
Nov 6, 2023 0.8575 0.9600 0.8500 0.8520 0.8520 30,100
Nov 3, 2023 0.6181 0.8682 0.6034 0.8004 0.8004 89,900
Nov 2, 2023 0.5740 0.6349 0.5300 0.5800 0.5800 10,300
Nov 1, 2023 0.5596 0.5596 0.5300 0.5300 0.5300 1,300
Oct 31, 2023 0.5199 0.5601 0.5199 0.5330 0.5330 3,200
Oct 30, 2023 0.5396 0.5600 0.4379 0.5479 0.5479 14,800
Oct 27, 2023 0.5219 0.7090 0.4800 0.4800 0.4800 41,100
Oct 26, 2023 0.6999 0.6999 0.5305 0.5423 0.5423 15,500
Oct 25, 2023 0.6370 0.7166 0.6100 0.6210 0.6210 8,800
Oct 24, 2023 0.6800 0.7000 0.6225 0.6630 0.6630 4,700
Oct 23, 2023 0.7500 0.7500 0.6510 0.6510 0.6510 18,100
Oct 20, 2023 0.8250 0.9000 0.7500 0.7500 0.7500 25,300
Oct 19, 2023 0.8101 0.8550 0.8000 0.8000 0.8000 2,900
Oct 18, 2023 0.8230 0.8900 0.7970 0.8000 0.8000 7,600
Oct 17, 2023 0.7876 0.9000 0.7810 0.8230 0.8230 7,100
Oct 16, 2023 0.7710 0.9315 0.7501 0.7501 0.7501 55,100
Oct 13, 2023 0.9800 0.9800 0.6208 0.7749 0.7749 33,100
Oct 12, 2023 0.9000 0.9949 0.8650 0.8650 0.8650 7,500
Oct 11, 2023 0.9093 0.9461 0.8600 0.8600 0.8600 33,100
Oct 10, 2023 0.9001 0.9800 0.9001 0.9435 0.9435 13,100
Oct 9, 2023 0.9000 0.9600 0.9000 0.9080 0.9080 24,800
Oct 6, 2023 0.9900 0.9901 0.7800 0.8300 0.8300 72,600
Oct 5, 2023 1.0001 1.0799 0.9600 0.9948 0.9948 44,500
Oct 4, 2023 1.0100 1.0500 1.0000 1.0100 1.0100 10,400
Oct 3, 2023 1.0200 1.0500 1.0100 1.0100 1.0100 4,200
Oct 2, 2023 1.0600 1.0600 1.0400 1.0500 1.0500 2,200
Sep 29, 2023 1.0750 1.0750 1.0200 1.0200 1.0200 12,700
Sep 28, 2023 1.0700 1.1100 1.0500 1.0500 1.0500 16,600
Sep 27, 2023 1.0900 1.0900 1.0500 1.0500 1.0500 14,900
Sep 26, 2023 1.0714 1.0899 1.0600 1.0600 1.0600 10,100
Sep 25, 2023 1.0520 1.0900 1.0520 1.0700 1.0700 4,000
Sep 22, 2023 1.0800 1.0800 1.0510 1.0510 1.0510 2,200
Sep 21, 2023 1.0500 1.0900 1.0500 1.0800 1.0800 5,200
Sep 20, 2023 1.0700 1.1100 1.0700 1.0900 1.0900 1,400
Sep 19, 2023 1.1150 1.1150 1.0550 1.0550 1.0550 8,500
Sep 18, 2023 1.1450 1.1800 1.0900 1.0900 1.0900 7,800
Sep 15, 2023 1.1200 1.2500 1.0901 1.2200 1.2200 107,700
Sep 14, 2023 1.1700 1.1700 1.1000 1.1300 1.1300 11,100
Sep 13, 2023 1.1300 1.1900 1.0901 1.1300 1.1300 17,400
Sep 12, 2023 1.1000 1.1800 1.1000 1.1700 1.1700 15,700
Sep 11, 2023 1.1300 1.1700 1.1005 1.1450 1.1450 6,600
Sep 8, 2023 1.0300 1.1500 1.0300 1.1500 1.1500 36,800
Sep 7, 2023 1.0400 1.0500 1.0200 1.0500 1.0500 6,600
Sep 6, 2023 1.1400 1.1400 1.0500 1.0500 1.0500 20,500
Sep 5, 2023 1.1000 1.1300 1.0400 1.0500 1.0500 27,600
Sep 1, 2023 1.1500 1.1500 1.0600 1.0600 1.0600 49,500
Aug 31, 2023 1.1500 1.1600 1.1500 1.1500 1.1500 4,600
Aug 30, 2023 1.2400 1.2400 1.1400 1.1800 1.1800 19,100
Aug 29, 2023 1.1050 1.1900 1.0700 1.1500 1.1500 9,800
Aug 28, 2023 1.1300 1.1800 1.1300 1.1500 1.1500 19,900
Aug 25, 2023 1.0080 1.1600 1.0080 1.1600 1.1600 113,700
Aug 24, 2023 0.9870 1.0500 0.9585 0.9585 0.9585 10,500
Aug 23, 2023 1.0100 1.0100 0.9850 0.9850 0.9850 8,800
Aug 22, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 4,100
Aug 21, 2023 1.0100 1.0498 0.9968 1.0300 1.0300 14,800
Aug 18, 2023 1.0000 1.0500 0.9701 1.0137 1.0137 6,400
Aug 17, 2023 1.0650 1.0800 0.9556 1.0800 1.0800 38,800
Aug 16, 2023 1.0800 1.0800 1.0500 1.0700 1.0700 4,100
Aug 15, 2023 1.0750 1.0799 1.0500 1.0500 1.0500 23,600
Aug 14, 2023 1.1300 1.1300 1.0604 1.0900 1.0900 2,800
Aug 11, 2023 1.0750 1.1000 1.0700 1.0900 1.0900 4,700
Aug 10, 2023 1.0501 1.0882 1.0501 1.0600 1.0600 7,100
Aug 9, 2023 1.0800 1.0900 1.0450 1.0450 1.0450 20,600
Aug 8, 2023 1.1388 1.1388 1.1001 1.1235 1.1235 14,500
Aug 7, 2023 1.1200 1.1600 1.1200 1.1300 1.1300 3,200
Aug 4, 2023 1.1413 1.1800 1.1300 1.1500 1.1500 4,800
Aug 3, 2023 1.1534 1.1534 1.1201 1.1400 1.1400 10,800
Aug 2, 2023 1.1601 1.1733 1.1500 1.1510 1.1510 11,500
Aug 1, 2023 1.1200 1.1900 1.1200 1.1800 1.1800 7,800
Jul 31, 2023 1.1200 1.1900 1.1200 1.1700 1.1700 16,500
Jul 28, 2023 1.1100 1.1800 1.0970 1.1600 1.1600 18,700
Jul 27, 2023 1.1500 1.1500 1.1300 1.1400 1.1400 3,500
Jul 26, 2023 1.0900 1.2000 1.0810 1.1500 1.1500 37,000
Jul 25, 2023 1.1200 1.1200 1.0800 1.0950 1.0950 8,600
Jul 24, 2023 1.1600 1.1799 1.1000 1.1200 1.1200 14,900
Jul 21, 2023 1.2100 1.2100 1.1500 1.1500 1.1500 13,900
Jul 20, 2023 1.2170 1.2200 1.1800 1.1800 1.1800 20,100
Jul 19, 2023 1.2500 1.3000 1.2100 1.2300 1.2300 42,400
Jul 18, 2023 1.2500 1.3000 1.1050 1.2900 1.2900 241,900
Jul 17, 2023 1.2700 1.2700 1.1500 1.1670 1.1670 132,800
Jul 14, 2023 1.2200 1.2999 1.1200 1.2300 1.2300 103,900
Jul 13, 2023 1.2700 1.2700 1.1400 1.1600 1.1600 81,400
Jul 12, 2023 1.2800 1.4099 1.1100 1.2200 1.2200 345,800
Jul 11, 2023 1.1099 1.4300 1.0780 1.4300 1.4300 576,200
Jul 10, 2023 1.0300 1.0949 1.0300 1.0949 1.0949 4,500
Jul 7, 2023 1.0300 1.0500 1.0300 1.0500 1.0500 3,100
Jul 6, 2023 1.0700 1.0900 1.0200 1.0201 1.0201 13,500
Jul 5, 2023 1.0900 1.1281 1.0700 1.0800 1.0800 9,200
Jul 3, 2023 1.1300 1.1400 1.1100 1.1400 1.1400 2,000
Jun 30, 2023 1.1600 1.1600 1.0700 1.1299 1.1299 15,400
Jun 29, 2023 1.1218 1.1218 1.1000 1.1100 1.1100 3,800
Jun 28, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 27, 2023 1.1400 1.1540 1.0997 1.1500 1.1500 9,600
Jun 26, 2023 1.1500 1.1700 1.0500 1.1700 1.1700 6,400
Jun 23, 2023 1.0501 1.1000 1.0500 1.1000 1.1000 14,700
Jun 22, 2023 1.0700 1.0700 1.0500 1.0500 1.0500 12,600
Jun 21, 2023 1.1600 1.1600 1.0800 1.1000 1.1000 4,100
Jun 20, 2023 1.1000 1.1000 1.0600 1.0750 1.0750 15,400
Jun 16, 2023 1.1400 1.1400 1.0700 1.1000 1.1000 14,600
Jun 15, 2023 1.1534 1.1534 1.0801 1.1200 1.1200 10,500
Jun 14, 2023 1.0800 1.1800 1.0800 1.1300 1.1300 13,000
Jun 13, 2023 1.1000 1.1499 1.0700 1.0800 1.0800 16,000
Jun 12, 2023 1.1300 1.1568 1.0900 1.1000 1.1000 28,000
Jun 9, 2023 1.1200 1.1799 1.1200 1.1500 1.1500 2,800
Jun 8, 2023 1.1009 1.1599 1.1009 1.1499 1.1499 3,500
Jun 7, 2023 1.1500 1.1600 1.1000 1.1000 1.1000 5,200
Jun 6, 2023 1.0800 1.2199 1.0800 1.1800 1.1800 9,300
Jun 5, 2023 1.1201 1.1500 1.0700 1.0700 1.0700 11,900
Jun 2, 2023 1.1000 1.1483 1.0900 1.1400 1.1400 11,500
Jun 1, 2023 1.1211 1.1410 1.0600 1.0900 1.0900 12,300
May 31, 2023 1.2600 1.2600 1.1100 1.1793 1.1793 9,400
May 30, 2023 1.2100 1.2400 1.2000 1.2200 1.2200 15,000
May 26, 2023 1.2200 1.2200 1.2000 1.2099 1.2099 34,400
May 25, 2023 1.2100 1.2800 1.2000 1.2300 1.2300 70,700
May 24, 2023 1.2100 1.2100 1.2000 1.2000 1.2000 25,400
May 23, 2023 1.2100 1.2500 1.2100 1.2300 1.2300 6,100
May 22, 2023 1.2100 1.2200 1.2000 1.2100 1.2100 17,700
May 19, 2023 1.2200 1.2400 1.2000 1.2400 1.2400 7,700
May 18, 2023 1.2129 1.2500 1.2129 1.2300 1.2300 3,900
May 17, 2023 1.2100 1.2100 1.2000 1.2000 1.2000 19,700
May 16, 2023 1.2200 1.2300 1.2000 1.2100 1.2100 14,400
May 15, 2023 1.1500 1.2600 1.1300 1.2001 1.2001 109,700
May 12, 2023 1.1398 1.1398 1.0700 1.1100 1.1100 2,200
May 11, 2023 1.0900 1.1400 1.0800 1.0900 1.0900 4,200
May 10, 2023 1.1500 1.1500 1.0900 1.1100 1.1100 4,400
May 9, 2023 1.1500 1.1500 1.0900 1.1300 1.1300 4,900
May 8, 2023 1.1700 1.1700 1.1100 1.1200 1.1200 2,700
May 5, 2023 1.1500 1.1500 1.0917 1.1400 1.1400 1,200
May 4, 2023 1.1100 1.1300 1.0800 1.1300 1.1300 7,300
May 3, 2023 1.1100 1.1620 1.1100 1.1100 1.1100 11,700
May 2, 2023 1.1803 1.1816 1.0600 1.1100 1.1100 54,900
May 1, 2023 1.1300 1.2600 1.1100 1.1901 1.1901 40,600
Apr 28, 2023 1.0900 1.1900 1.0900 1.1656 1.1656 21,800
Apr 27, 2023 1.1100 1.1170 1.0300 1.0830 1.0830 18,900

Related Tickers

USEG U.S. Energy Corp.
1.1700
0.00%
 
TPET Trio Petroleum Corp.
0.3682
-0.46%
 
BRN Barnwell Industries, Inc.
2.9500
+1.37%
 
HUSA Houston American Energy Corp.
1.6700
+3.09%
 
LRDC Laredo Oil, Inc.
0.6900
-12.11%
 
INDO Indonesia Energy Corporation Limited
4.3500
+5.07%
 
EP Empire Petroleum Corporation
4.9600
+6.67%
 
PVL Permianville Royalty Trust
1.6300
-1.81%
 
TXO TXO Partners, L.P.
18.75
+0.59%
 
BGX.CN Black Gold
6.50
-0.76%