Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor, Inc. - Common Stock (NQ:VIVK)

1.140 +0.290 (+34.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.080 1.270 0.9715 1.140 28,269,316 +0.29(+34.15%)
May 29, 2025 0.8800 0.8900 0.7218 0.8498 4,094,917 +0.12(+16.11%)
May 28, 2025 0.7249 0.8000 0.7100 0.7319 50,126 +0.02(+3.52%)
May 27, 2025 0.7400 0.7400 0.7063 0.7070 7,023 -0.04(-5.72%)
May 23, 2025 0.7500 0.7500 0.7200 0.7499 66,587 -0.04(-4.59%)
May 22, 2025 0.7750 0.8000 0.7101 0.7860 7,909 +0.01(+0.77%)
May 21, 2025 0.8000 0.8090 0.7800 0.7800 15,353 +0.01(+1.56%)
May 20, 2025 0.7680 0.8139 0.7680 0.7680 14,909 -0.02(-2.19%)
May 19, 2025 0.7890 0.8125 0.7528 0.7852 9,434 +0.01(+0.93%)
May 16, 2025 0.7990 0.8140 0.7601 0.7780 23,044 -0.03(-3.83%)
May 15, 2025 0.7900 0.8090 0.7500 0.8090 17,460 +0.04(+5.56%)
May 14, 2025 0.7600 0.8120 0.7504 0.7664 47,346 -0.04(-5.38%)
May 13, 2025 0.8000 0.8169 0.7505 0.8100 36,573 -0.01(-1.22%)
May 12, 2025 0.7800 0.8200 0.7500 0.8200 53,092 +0.04(+5.13%)
May 09, 2025 0.7850 0.8180 0.7699 0.7800 35,338 -0.01(-1.25%)
May 08, 2025 0.7861 0.8166 0.7421 0.7899 25,814 +0.04(+5.32%)
May 07, 2025 0.8200 0.8200 0.7195 0.7500 29,070 -0.07(-8.27%)
May 06, 2025 0.8200 0.8200 0.7500 0.8176 67,540 +0.04(+4.55%)
May 05, 2025 0.8110 0.8198 0.7606 0.7820 17,651 -0.04(-4.63%)
May 02, 2025 0.8200 0.8200 0.8000 0.8200 48,014 +0.01(+1.23%)
May 01, 2025 0.9500 0.9599 0.8025 0.8100 52,506 -0.09(-10.00%)
Apr 30, 2025 1.040 1.079 0.8900 0.9000 58,046 -0.17(-15.52%)
Apr 29, 2025 1.060 1.070 1.000 1.065 16,161 -0.02(-1.75%)
Apr 28, 2025 1.040 1.130 0.9856 1.084 28,273 -0.04(-3.18%)
Apr 25, 2025 1.050 1.130 0.9500 1.120 19,295 +0.13(+13.11%)
Apr 24, 2025 1.040 1.110 0.9500 0.9902 65,749 -0.04(-3.86%)
Apr 23, 2025 1.090 1.090 0.9360 1.030 42,610 +0.07(+7.08%)
Apr 22, 2025 0.9200 0.9650 0.8700 0.9619 48,132 +0.06(+6.97%)
Apr 21, 2025 0.9000 1.000 0.8651 0.8992 43,466 -0.06(-6.18%)
Apr 17, 2025 0.9600 1.120 0.8620 0.9584 193,179 -0.01(-1.01%)
Apr 16, 2025 0.8000 1.000 0.7501 0.9682 199,970 +0.19(+24.64%)
Apr 15, 2025 0.8416 0.8649 0.7200 0.7768 34,201 -0.07(-8.40%)
Apr 14, 2025 0.7798 0.8480 0.7566 0.8480 26,018 +0.05(+6.01%)
Apr 11, 2025 0.8000 0.8200 0.7135 0.7999 20,745 -0.00(-0.01%)
Apr 10, 2025 0.8290 0.9700 0.7620 0.8000 35,756 -0.02(-2.22%)
Apr 09, 2025 0.7950 0.8260 0.7432 0.8182 60,596 -0.02(-2.60%)
Apr 08, 2025 0.7945 0.9025 0.7042 0.8400 41,822 +0.10(+14.13%)
Apr 07, 2025 0.7900 1.010 0.6900 0.7360 171,257 -0.05(-6.82%)
Apr 04, 2025 0.7275 0.8399 0.7275 0.7899 13,247 +0.03(+3.93%)
Apr 03, 2025 0.8100 0.8400 0.7600 0.7600 20,602 -0.04(-5.00%)
Apr 02, 2025 0.8400 0.8500 0.8000 0.8000 24,286 -0.04(-4.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.