Canada markets open in 7 hours 9 minutes

Vivakor, Inc. (VIVK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.1200-0.0500 (-4.27%)
At close: 04:00PM EDT
1.1300 +0.01 (+0.89%)
After hours: 06:06PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.22001.22001.10001.12001.120022,300
May 08, 20241.15001.20001.13001.17501.175019,600
May 07, 20241.20451.28001.13001.15001.150055,400
May 06, 20241.31001.31001.20001.20001.200017,100
May 03, 20241.25001.33991.20001.27001.270057,000
May 02, 20241.30001.30001.19001.23001.230033,500
May 01, 20241.18001.28001.10001.25001.250076,000
Apr 30, 20241.13001.26001.10101.15151.1515125,000
Apr 29, 20241.38001.44001.06001.19001.1900877,400
Apr 26, 20241.31001.44001.29001.35001.350078,200
Apr 25, 20241.46001.53091.30001.30001.300066,100
Apr 24, 20241.58001.84001.40001.50001.5000376,000
Apr 23, 20241.28001.50001.28001.48001.4800224,300
Apr 22, 20241.00001.50000.99001.43001.4300536,000
Apr 19, 20240.98501.15000.96061.07001.0700347,500
Apr 18, 20240.88921.03000.80020.98000.9800112,600
Apr 17, 20240.85000.89990.75230.86680.866823,200
Apr 16, 20240.90000.90000.80510.80650.806528,000
Apr 15, 20240.91200.94100.80500.89960.899664,600
Apr 12, 20240.81001.05000.79500.90000.9000733,100
Apr 11, 20240.78100.81000.76000.81000.810013,400
Apr 10, 20240.79990.80800.75250.80800.808014,200
Apr 09, 20240.77050.81000.76000.80000.800013,600
Apr 08, 20240.80640.82000.77000.81050.810538,300
Apr 05, 20240.79000.82000.76630.80920.809216,000
Apr 04, 20240.76100.80840.76100.80840.808424,500
Apr 03, 20240.80000.82000.75100.78360.78368,600
Apr 02, 20240.81650.81700.77500.80000.800032,400
Apr 01, 20240.79020.82000.77510.77700.777018,200
Mar 28, 20240.75100.87900.75100.79020.790285,300
Mar 27, 20240.76500.82810.75000.79850.7985106,700
Mar 26, 20240.76000.84570.75200.77760.7776127,000
Mar 25, 20240.85830.86000.68000.82990.82992,871,600
Mar 22, 20240.90000.92000.82130.89000.890013,600
Mar 21, 20240.85000.92000.82130.90000.900066,600
Mar 20, 20240.87000.89060.80000.85800.858033,200
Mar 19, 20240.91900.93000.85000.89280.892812,400
Mar 18, 20240.92000.92000.85000.85000.85007,400
Mar 15, 20240.93000.93990.84080.84080.8408125,200
Mar 14, 20240.86050.94000.80200.94000.940030,200
Mar 13, 20240.94000.95000.78920.85000.850042,900
Mar 12, 20240.94000.95000.87050.88000.880013,900
Mar 11, 20240.96600.96600.90000.94950.949529,600
Mar 08, 20240.98000.99000.86890.91010.910144,300
Mar 07, 20241.06001.06000.90010.98000.980031,500
Mar 06, 20240.97000.98800.89000.96000.960063,800
Mar 05, 20240.89761.13000.86001.00001.0000227,600
Mar 04, 20240.85061.48000.81001.06001.06003,104,000
Mar 01, 20240.82000.84990.67000.82500.825021,800
Feb 29, 20240.90820.90820.83000.86210.862170,600
Feb 28, 20240.86500.89200.86500.86500.86501,700
Feb 27, 20240.87500.89450.85100.87000.87006,200
Feb 26, 20240.87000.90000.85300.87870.87872,600
Feb 23, 20240.87350.89700.85000.89700.89704,800
Feb 22, 20240.85000.90000.85000.90000.90007,400
Feb 21, 20240.85000.89990.85000.88990.889927,600
Feb 20, 20240.87000.88000.85000.88000.88008,400
Feb 16, 20240.90000.90000.89000.89010.89013,000
Feb 15, 20240.90000.90000.88000.90000.90006,100
Feb 14, 20240.88000.90000.88000.90000.90001,900
Feb 13, 20240.88000.90000.88000.88000.880010,400
Feb 12, 20240.93490.93490.86000.88000.88001,700
Feb 09, 20240.82000.92000.82000.89040.89047,400
Feb 08, 20240.86000.89000.85050.85050.85056,200
Feb 07, 20240.90000.92000.86000.87940.879415,900
Feb 06, 20240.94000.98000.85100.93000.930027,500
Feb 05, 20240.94000.96000.94000.95100.95101,700
Feb 02, 20240.94000.99990.94000.97970.97973,800
Feb 01, 20240.99001.02000.94000.94000.940015,200
Jan 31, 20240.98001.01990.96000.96000.96001,300
Jan 30, 20240.99561.02000.99561.02001.0200300
Jan 29, 20241.02001.04000.95001.00001.00006,500
Jan 26, 20240.98051.02000.94501.02001.02004,100
Jan 25, 20240.95001.03000.95001.03001.03005,200
Jan 24, 20240.95571.00000.94500.94500.94504,500
Jan 23, 20240.99701.00000.98800.99990.99991,700
Jan 22, 20240.99701.00000.94000.96030.96036,500
Jan 19, 20240.93530.99000.93530.99000.99004,700
Jan 18, 20241.00001.00000.94000.99000.990014,700
Jan 17, 20240.94981.00000.94000.94000.94004,300
Jan 16, 20240.98001.03990.98001.03991.0399500
Jan 12, 20240.92001.04990.92001.02901.02902,700
Jan 11, 20241.04991.05000.91101.03001.03004,700
Jan 10, 20241.02001.04000.95011.00001.000011,700
Jan 09, 20241.00001.04001.00001.04001.04003,500
Jan 08, 20241.03001.03001.03001.03001.03001,000
Jan 05, 20241.00021.05001.00021.02021.02022,800
Jan 04, 20241.00001.05001.00001.04001.04003,200
Jan 03, 20240.99001.05000.99001.02001.020010,900
Jan 02, 20241.07001.07000.99001.01001.010023,700
Dec 29, 20230.99001.08000.99001.04591.04596,000
Dec 28, 20231.03001.05000.99001.03001.03005,700
Dec 27, 20231.07001.10000.99011.05001.050031,900
Dec 26, 20231.02501.06500.98001.00001.000010,500
Dec 22, 20231.07001.07000.98501.03001.030010,300
Dec 21, 20230.96001.10000.96000.98000.980014,400
Dec 20, 20231.03001.09000.99501.00001.000022,700
Dec 19, 20230.94281.09990.94281.09991.09997,900
Dec 18, 20230.90651.00000.90650.98000.98007,000
Dec 15, 20230.99000.99000.93010.95000.95008,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...