Vivakor More Historical Data - VIVK | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Vivakor Inc (VIVK)
Vivakor Inc (VIVK) Historical

VIVK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	1.23	-0.02	-1.60%	1.30	1.30	1.19	33,452
May 01 2024	1.25	0.10	8.55%	1.15	1.28	1.10	76,050
Apr 30 2024	1.1515	-0.04	-3.24%	1.13	1.26	1.101	124,984
Apr 29 2024	1.19	-0.16	-11.85%	1.38	1.44	1.06	876,438
Apr 26 2024	1.35	0.05	3.85%	1.31	1.44	1.29	78,190
Apr 25 2024	1.30	-0.20	-13.33%	1.46	1.5309	1.30	66,216
Apr 24 2024	1.50	0.02	1.35%	1.58	1.84	1.40	374,481
Apr 23 2024	1.48	0.05	3.50%	1.28	1.50	1.28	217,476
Apr 22 2024	1.43	0.36	33.64%	1.00	1.50	0.99	534,755
Apr 19 2024	1.07	0.09	9.18%	0.994	1.15	0.9606	347,474
Apr 18 2024	0.98	0.1132	13.06%	0.8518	1.03	0.8002	112,571
Apr 17 2024	0.8668	0.0603	7.48%	0.85	0.899899	0.7523	23,184
Apr 16 2024	0.8065	-0.0931	-10.35%	0.8726	0.90	0.8051	28,010
Apr 15 2024	0.8996	-0.0004	-0.04%	0.912	0.941	0.805	64,629
Apr 12 2024	0.90	0.09	11.11%	0.8057	1.05	0.7779	733,125
Apr 11 2024	0.81	0.002	0.25%	0.8058	0.81	0.76	13,394
Apr 10 2024	0.808	0.008	1.00%	0.7999	0.808	0.7525	14,159
Apr 09 2024	0.80	-0.01045	-1.29%	0.7705	0.81	0.76	13,639
Apr 08 2024	0.81045	0.00125	0.15%	0.7881	0.82	0.77	38,299
Apr 05 2024	0.8092	0.0008	0.10%	0.79	0.82	0.7663	15,968
Apr 04 2024	0.8084	0.0248	3.16%	0.761	0.8084	0.761	24,519
Apr 03 2024	0.7836	-0.0164	-2.05%	0.78	0.82	0.751	8,568
Apr 02 2024	0.80	0.023	2.96%	0.8145	0.817	0.775	32,377
Apr 01 2024	0.777	-0.0132	-1.67%	0.7902	0.82	0.775101	17,480
Mar 28 2024	0.7902	-0.0083	-1.04%	0.7985	0.879	0.751	85,252
Mar 27 2024	0.7985	0.0209	2.69%	0.765	0.8281	0.75	105,861
Mar 26 2024	0.7776	-0.0523	-6.30%	0.76	0.8457	0.752	126,648
Mar 25 2024	0.8299	-0.0601	-6.75%	0.8583	0.86	0.68	2,864,225
Mar 22 2024	0.89	-0.01	-1.11%	0.90	0.92	0.8213	13,554
Mar 21 2024	0.90	0.042	4.90%	0.83	0.92	0.8213	66,625
Mar 20 2024	0.858	-0.0348	-3.90%	0.87	0.903	0.80	33,235
Mar 19 2024	0.8928	0.0428	5.04%	0.89	0.93	0.85	12,403
Mar 18 2024	0.85	0.0092	1.09%	0.864	0.92	0.85	7,433
Mar 15 2024	0.8408	-0.0992	-10.55%	0.93	0.9399	0.8408	125,232
Mar 14 2024	0.94	0.09	10.59%	0.8574	0.94	0.802	30,230
Mar 13 2024	0.85	-0.03	-3.41%	0.94	0.95	0.7892	42,905
Mar 12 2024	0.88	-0.0695	-7.32%	0.94	0.9555	0.8705	13,901
Mar 11 2024	0.9495	0.0394	4.33%	0.98	0.98	0.90	29,558
Mar 08 2024	0.9101	-0.0699	-7.13%	1.00	1.00	0.868901	44,323
Mar 07 2024	0.98	0.02	2.08%	1.06	1.06	0.9001	31,517
Mar 06 2024	0.96	-0.04	-4.00%	0.97	0.988	0.89	63,781
Mar 05 2024	1.00	-0.06	-5.66%	0.8976	1.13	0.86	227,561
Mar 04 2024	1.06	0.24	28.48%	0.8506	1.48	0.81	3,087,495
Mar 01 2024	0.825	-0.0371	-4.30%	0.82	0.8499	0.67	21,816
Feb 29 2024	0.8621	-0.0029	-0.34%	0.8719	0.9082	0.83	70,643
Feb 28 2024	0.865	-0.005	-0.57%	0.89	0.892	0.865	1,656
Feb 27 2024	0.87	-0.0087	-0.99%	0.88	0.8945	0.851	6,208
Feb 26 2024	0.8787	-0.0183	-2.04%	0.877	0.90	0.853	2,558
Feb 23 2024	0.897	-0.003	-0.33%	0.8925	0.897	0.85	4,845
Feb 22 2024	0.90	0.0101	1.13%	0.85	0.90	0.85	7,431
Feb 21 2024	0.8899	0.0099	1.13%	0.85	0.8999	0.85	27,675
Feb 20 2024	0.879999	-0.0101	-1.13%	0.90	0.90	0.85	8,419
Feb 16 2024	0.8901	-0.0099	-1.10%	0.87	0.90	0.87	3,014
Feb 15 2024	0.90	0.00	0.00%	0.90	0.90	0.88	6,115
Feb 14 2024	0.90	0.02	2.27%	0.90	0.90	0.88	1,926
Feb 13 2024	0.88	0.00	0.00%	0.88	0.90	0.88	10,430
Feb 12 2024	0.88	-0.0104	-1.17%	0.92	0.9349	0.86	1,675
Feb 09 2024	0.8904	0.0399	4.69%	0.82	0.92	0.82	7,350
Feb 08 2024	0.8505	-0.0289	-3.29%	0.86	0.89	0.8505	6,187
Feb 07 2024	0.8794	-0.0506	-5.44%	0.90	0.92	0.86	15,899
Feb 06 2024	0.93	-0.021	-2.21%	0.94	0.98	0.851	27,454
Feb 05 2024	0.951	-0.0287	-2.93%	0.94	0.96	0.94	1,679

Delayed Upgrade Clock