Vivakor More Historical Data - VIVK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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 17 2024	1.28	0.00	0.00%	1.25	1.31	1.245	7,505
May 16 2024	1.28	-0.02	-1.54%	1.34	1.34	1.18	11,535
May 15 2024	1.30	0.00	0.00%	1.29	1.36	1.25	27,169
May 14 2024	1.30	0.07	5.26%	1.24	1.33	1.24	30,239
May 13 2024	1.235	0.10	8.33%	1.13	1.235	1.04	26,532
May 10 2024	1.14	0.02	1.79%	1.16	1.205	1.0607	41,784
May 09 2024	1.12	-0.06	-4.68%	1.22	1.22	1.10	22,392
May 08 2024	1.175	0.03	2.17%	1.15	1.20	1.13	19,608
May 07 2024	1.15	-0.05	-4.17%	1.25	1.28	1.13	55,395
May 06 2024	1.20	-0.07	-5.51%	1.31	1.31	1.20	17,057
May 03 2024	1.27	0.04	3.25%	1.25	1.3399	1.20	56,962
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

BNP Paribas Arbitrage Is...

Stand.chart.30r

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions