Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Vivakor Inc | VIVK | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1.46 | 1.3001 | 1.5309 | 1.30 | 1.50 |
VIVK Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.8518 | 1.84 | 0.8002 | 1.34 | 317,351 | 0.4882 | 57.31% |
1 Month | 0.7985 | 1.84 | 0.751 | 1.15 | 141,744 | 0.5415 | 67.81% |
3 Months | 0.96 | 1.84 | 0.67 | 0.9968348 | 170,198 | 0.38 | 39.58% |
6 Months | 0.6417 | 1.84 | 0.4379 | 0.9854316 | 87,554 | 0.6983 | 108.82% |
1 Year | 1.06 | 1.84 | 0.4379 | 1.03 | 57,884 | 0.28 | 26.42% |
3 Years | 0.259 | 4.65 | 0.259 | 2.80 | 322,824 | 1.08 | 417.37% |
5 Years | 0.259 | 4.65 | 0.259 | 2.80 | 322,824 | 1.08 | 417.37% |
VIVK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |