ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

VIVK Vivakor Inc

1.60
0.17 (11.89%)
Apr 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Vivakor Inc VIVK NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.17 11.89% 1.60 18:57:53
Open Price Low Price High Price Close Price Previous Close
1.28 1.28 1.50 1.48 1.43
more quote information »

VIVK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.87261.500.75231.23209,1990.727483.36%
1 Month0.761.500.751.03123,1530.84110.53%
3 Months0.99561.500.670.9650973160,1290.604460.71%
6 Months0.751.500.43790.955668483,0520.85113.33%
1 Year1.121.500.43791.0155,3940.4842.86%
3 Years0.2594.650.2592.80321,6031.34517.76%
5 Years0.2594.650.2592.80321,6031.34517.76%

VIVK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock