Vivakor Inc (VIVK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -8.29875518672 | 2.41 | 2.44 | 2.1 | 31767 | 2.29143022 | CS |
| 4 | -0.1 | -4.329004329 | 2.31 | 3.45 | 1.97 | 121100 | 2.70115462 | CS |
| 12 | 0.9 | 68.7022900763 | 1.31 | 3.45 | 1.04 | 64391 | 2.30241645 | CS |
| 26 | 1.19 | 116.666666667 | 1.02 | 3.45 | 0.67 | 119388 | 1.33359915 | CS |
| 52 | 1.09 | 97.3214285714 | 1.12 | 3.45 | 0.4379 | 68274 | 1.28477365 | CS |
| 156 | 1.951 | 753.281853282 | 0.259 | 4.65 | 0.259 | 296653 | 2.77663105 | CS |
| 260 | 1.951 | 753.281853282 | 0.259 | 4.65 | 0.259 | 296653 | 2.77663105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.3599 | 0.07 | 3.05 | 2.24 | 2.39 | 2.2 | 18831 |
| 1721946900 | 2.29 | 0.05 | 2.23 | 2.2391 | 2.38 | 2.21 | 36628 |
| 1721860500 | 2.24 | 0.02 | 0.90 | 2.2 | 2.2599 | 2.1 | 21981 |
| 1721774100 | 2.22 | -0.11 | -4.53 | 2.31 | 2.31 | 2.11 | 22950 |
| 1721687700 | 2.3254 | -0.15 | -6.23 | 2.41 | 2.44 | 2.2 | 53077 |
| 1721428500 | 2.48 | 0.03 | 1.22 | 2.43 | 2.58 | 2.3401 | 34667 |
| 1721342100 | 2.45 | -0.14 | -5.41 | 2.5099999 | 2.69 | 2.45 | 41611 |
| 1721255700 | 2.59 | 0.18 | 7.47 | 2.41 | 2.7700999 | 2.41 | 108382 |
| 1721169300 | 2.41 | 0.04 | 1.69 | 2.47 | 2.58 | 2.32 | 139112 |
| 1721082900 | 2.37 | -0.19 | -7.42 | 2.5 | 2.5 | 2.31 | 38034 |
| 1720823700 | 2.56 | 0.03 | 1.19 | 2.46 | 2.56 | 2.33 | 73005 |
| 1720737300 | 2.5299999 | -0.04 | -1.56 | 2.58 | 2.6 | 2.33 | 99857 |
| 1720650900 | 2.57 | 0.33 | 14.73 | 2.21 | 2.58 | 2.2 | 98963 |
| 1720564500 | 2.24 | 0.05 | 2.28 | 2.1 | 2.3 | 2 | 79799 |
| 1720478100 | 2.19 | -0.13 | -5.60 | 2.21 | 2.21 | 1.97 | 90116 |
| 1720218900 | 2.32 | 0.01 | 0.43 | 2.2799999 | 2.34 | 2.0901 | 143020 |
| 1720040640 | 2.31 | -1.07 | -31.66 | 3.41 | 3.415 | 2.23 | 368288 |
| 1719959700 | 3.38 | 0.89 | 35.74 | 2.7 | 3.45 | 2.57 | 724171 |
| 1719873300 | 2.49 | 0.49 | 24.50 | 2.31 | 2.49 | 2.13 | 99125 |
| 1719614100 | 2 | -0.3 | -13.04 | 2.15 | 2.25 | 1.84 | 152600 |
| 1719527700 | 2.3 | 0.4 | 21.05 | 1.93 | 2.34 | 1.93 | 133020 |
| 1719441300 | 1.9 | 0.04 | 2.15 | 1.81 | 2 | 1.81 | 27155 |
| 1719354900 | 1.86 | 0.02 | 1.09 | 1.9 | 1.9737 | 1.82 | 26767 |
| 1719268500 | 1.84 | 0.06 | 3.37 | 1.81 | 1.91 | 1.79 | 17480 |
| 1719009300 | 1.78 | 0.07 | 4.09 | 1.67 | 1.87 | 1.67 | 45087 |
| 1718922900 | 1.71 | -0.02 | -1.16 | 1.99 | 1.99 | 1.65 | 49701 |
| 1718750100 | 1.73 | -0.08 | -4.42 | 1.8 | 1.88 | 1.715 | 68219 |
| 1718663700 | 1.81 | -0.03 | -1.63 | 1.8 | 1.8463 | 1.67 | 16853 |
| 1718404500 | 1.8399 | 0 | 0.02 | 1.84 | 1.84 | 1.75 | 11219 |
| 1718318100 | 1.8396 | -0.07 | -3.69 | 1.91 | 1.91 | 1.7601 | 18709 |
| 1718231700 | 1.91 | 0.06 | 3.24 | 1.85 | 1.91 | 1.77 | 28560 |
| 1718145300 | 1.85 | 0.18 | 10.78 | 1.65 | 1.85 | 1.65 | 54608 |
| 1718058900 | 1.67 | -0.04 | -2.05 | 1.6399999 | 1.7 | 1.5606 | 17318 |
| 1717799700 | 1.705 | -0 | -0.01 | 1.8 | 1.8784 | 1.54 | 31447 |
| 1717713300 | 1.7051 | 0.02 | 0.90 | 1.68 | 1.73 | 1.65 | 25833 |
| 1717626900 | 1.6899 | 0.04 | 2.42 | 1.69 | 1.75 | 1.59 | 39599 |
| 1717540500 | 1.65 | 0.07 | 4.43 | 1.55 | 1.6999 | 1.55 | 21056 |
| 1717454100 | 1.58 | 0.03 | 1.94 | 1.59 | 1.65 | 1.5201 | 35856 |
| 1717194900 | 1.55 | 0.02 | 1.31 | 1.57 | 1.5866 | 1.4701 | 29306 |
| 1717108500 | 1.53 | 0.16 | 11.65 | 1.41 | 1.59 | 1.37 | 77616 |
| 1717022100 | 1.3703 | 0.04 | 3.03 | 1.29 | 1.4 | 1.19 | 58304 |
| 1716935700 | 1.33 | 0.06 | 4.72 | 1.27 | 1.41 | 1.24 | 58887 |
| 1716590100 | 1.27 | 0 | 0.00 | 1.3 | 1.31 | 1.1701 | 53240 |
| 1716503700 | 1.27 | 0.02 | 1.60 | 1.22 | 1.35 | 1.22 | 35431 |
| 1716417300 | 1.25 | -0.04 | -3.10 | 1.32 | 1.32 | 1.25 | 2882 |
| 1716330900 | 1.29 | -0.04 | -3.01 | 1.32 | 1.33 | 1.27 | 19376 |
| 1716244500 | 1.33 | 0.05 | 3.91 | 1.25 | 1.34 | 1.25 | 15478 |
| 1715985300 | 1.28 | 0 | 0.00 | 1.25 | 1.31 | 1.245 | 7505 |
| 1715898900 | 1.28 | -0.02 | -1.54 | 1.34 | 1.34 | 1.18 | 11535 |
| 1715812500 | 1.3 | 0 | 0.00 | 1.29 | 1.36 | 1.25 | 27169 |
| 1715726100 | 1.3 | 0.07 | 5.26 | 1.24 | 1.33 | 1.24 | 30239 |
| 1715639700 | 1.235 | 0.1 | 8.33 | 1.1299999 | 1.235 | 1.04 | 26532 |
| 1715380500 | 1.1399999 | 0.02 | 1.79 | 1.16 | 1.205 | 1.0607 | 41784 |
| 1715294100 | 1.12 | -0.06 | -4.68 | 1.22 | 1.22 | 1.1 | 22392 |
| 1715207700 | 1.175 | 0.03 | 2.17 | 1.15 | 1.2 | 1.1299999 | 19608 |
| 1715121300 | 1.15 | -0.05 | -4.17 | 1.25 | 1.28 | 1.1299999 | 55395 |
| 1715034900 | 1.2 | -0.07 | -5.51 | 1.31 | 1.31 | 1.2 | 17057 |
| 1714775700 | 1.27 | 0.04 | 3.25 | 1.25 | 1.3399 | 1.2 | 56962 |
| 1714689300 | 1.23 | -0.02 | -1.60 | 1.3 | 1.3 | 1.19 | 33452 |
| 1714602900 | 1.25 | 0.1 | 8.55 | 1.15 | 1.28 | 1.1 | 76050 |
| 1714516500 | 1.1515 | -0.04 | -3.24 | 1.1299999 | 1.26 | 1.101 | 124984 |
| 1714430100 | 1.19 | -0.16 | -11.85 | 1.3799999 | 1.44 | 1.06 | 876438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
