Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Vivakor Inc | VIVK | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0399 | 3.24% | 1.2699 | 12:50:05 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.25 | 1.20 | 1.2799 | 1.23 |
VIVK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.31 | 1.44 | 1.06 | 1.20 | 237,823 | -0.0401 | -3.06% |
| 1 Month | 0.79 | 1.84 | 0.7523 | 1.18 | 189,325 | 0.4799 | 60.75% |
| 3 Months | 0.82 | 1.84 | 0.67 | 1.02 | 190,740 | 0.4499 | 54.87% |
| 6 Months | 0.59 | 1.84 | 0.5805 | 1.01 | 97,673 | 0.6799 | 115.24% |
| 1 Year | 1.11 | 1.84 | 0.4379 | 1.05 | 61,812 | 0.1599 | 14.41% |
| 3 Years | 0.259 | 4.65 | 0.259 | 2.79 | 320,307 | 1.01 | 390.31% |
| 5 Years | 0.259 | 4.65 | 0.259 | 2.79 | 320,307 | 1.01 | 390.31% |
VIVK 1 Month 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% | 1.5273 | 1.5273 | 1.30 | 62,176 |
| 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% | 0.86 | 0.8896 | 0.8051 | 25,161 |
| 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 |
