Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Vivakor, Inc. (VIVK)

Compare
0.7600
-0.0400
(-5.00%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.81000.84000.76000.76000.760020,600
Apr 2, 20250.83890.85000.80000.80000.800024,300
Apr 1, 20250.82000.85990.72000.83890.838921,700
Mar 31, 20250.75100.84140.68280.75000.750029,400
Mar 28, 20250.91360.99900.76110.77100.771024,000
Mar 27, 20250.96501.00500.91200.94320.943217,500
Mar 26, 20250.87700.97010.82210.96490.964910,400
Mar 25, 20250.92010.92010.84000.84900.849024,900
Mar 24, 20250.98801.01000.91210.92710.927150,900
Mar 21, 20250.96001.01760.87330.91000.910053,800
Mar 20, 20250.94001.02990.94000.94000.940032,300
Mar 19, 20250.98071.06010.94580.94580.945888,900
Mar 18, 20250.89991.00000.85010.96900.969033,100
Mar 17, 20250.85100.90000.85000.87710.877114,600
Mar 14, 20250.85000.90000.82000.90000.900025,600
Mar 13, 20250.87500.87500.72000.87500.875055,600
Mar 12, 20250.64960.83010.62000.74830.748315,300
Mar 11, 20250.66500.66710.55040.64350.643568,600
Mar 10, 20250.74000.75000.66050.66240.662442,200
Mar 7, 20250.76000.82990.71360.71400.714030,700
Mar 6, 20250.74400.82910.70000.82020.820222,900
Mar 5, 20250.81000.81000.77200.77200.772057,100
Mar 4, 20250.79000.85050.79000.83910.839142,900
Mar 3, 20250.80000.84990.79000.79000.790019,800
Feb 28, 20250.83740.83740.79000.82000.82005,300
Feb 27, 20250.78000.89990.78000.79000.790014,300
Feb 26, 20250.83001.00000.78500.85200.8520135,100
Feb 25, 20250.82100.83990.78000.81900.81905,500
Feb 24, 20250.87000.92900.80000.82000.820010,600
Feb 21, 20250.89000.89000.84870.87800.878014,600
Feb 20, 20251.02001.02000.78250.86300.863053,300
Feb 19, 20250.85210.86000.84000.84000.84002,000
Feb 18, 20250.84000.90000.84000.86000.86006,000
Feb 14, 20250.82740.88800.78010.84060.840618,000
Feb 13, 20250.83900.84980.79010.83370.833751,100
Feb 12, 20250.89990.90000.78000.83500.835059,000
Feb 11, 20250.82630.90000.82500.84500.845042,500
Feb 10, 20250.95000.95000.85000.86980.869868,300
Feb 7, 20250.98021.00000.95250.99000.990034,400
Feb 6, 20251.03001.03000.98001.00991.009946,600
Feb 5, 20251.03001.04000.95001.01441.014482,900
Feb 4, 20251.01001.03000.99001.00001.000018,100
Feb 3, 20251.01001.01000.95000.97500.975018,500
Jan 31, 20251.03001.03000.93000.98000.980049,800
Jan 30, 20251.03001.05001.00001.03001.030052,500
Jan 29, 20251.03001.07001.01171.02001.020014,200
Jan 28, 20251.01771.06001.01771.05101.051016,100
Jan 27, 20251.05001.10461.04001.05001.05009,700
Jan 24, 20251.06001.11001.04001.09001.090030,900
Jan 23, 20251.05001.11071.02501.07001.070079,700
Jan 22, 20251.15001.15001.05001.05001.050051,000
Jan 21, 20251.16001.24991.05011.10001.1000203,400
Jan 17, 20251.00201.09301.00001.02541.025412,400
Jan 16, 20251.08001.08060.99631.02001.020013,200
Jan 15, 20251.07001.17741.00001.07711.077187,300
Jan 14, 20250.92001.18000.90001.09001.0900138,900
Jan 13, 20251.15001.49000.89000.95000.9500262,300
Jan 10, 20251.14001.18501.10001.12501.125027,700
Jan 8, 20251.11001.15001.07001.12811.128127,500
Jan 7, 20251.07001.14301.00001.11001.110032,400
Jan 6, 20251.21001.27001.01001.07991.079956,500
Jan 3, 20251.11611.28461.11611.17001.170028,100
Jan 2, 20251.14001.22001.09081.14401.144036,400
Dec 31, 20241.16001.22571.13001.22001.22007,600
Dec 30, 20241.27001.27001.11001.19011.190122,700
Dec 27, 20241.30001.34381.19001.29001.29003,600
Dec 26, 20241.33271.33271.20201.33001.330014,500
Dec 24, 20241.25001.35001.21001.22851.22855,300
Dec 23, 20241.15501.31001.10571.22001.220012,100
Dec 20, 20241.06001.28991.06001.22001.220024,000
Dec 19, 20241.14001.28001.07001.08001.080022,400
Dec 18, 20241.22001.35001.17001.19001.190026,700
Dec 17, 20241.35001.35001.15001.22001.220018,500
Dec 16, 20241.36001.37811.27001.30001.300032,500
Dec 13, 20241.32001.38001.28501.37991.379910,300
Dec 12, 20241.43001.48001.28001.34001.340019,100
Dec 11, 20241.43001.50001.29001.40001.400023,200
Dec 10, 20241.45001.49991.44001.47001.470019,000
Dec 9, 20241.50001.50001.43001.47001.47006,800
Dec 6, 20241.45001.50781.37001.44001.440018,700
Dec 5, 20241.45001.50171.40001.41001.410023,700
Dec 4, 20241.53001.55001.45001.45001.450022,300
Dec 3, 20241.49001.52861.47001.52001.520013,800
Dec 2, 20241.61001.61001.46001.50001.500031,900
Nov 29, 20241.50001.62991.50001.55001.55006,900
Nov 27, 20241.60001.63001.50001.53001.530016,300
Nov 26, 20241.55001.63401.51001.58001.580034,100
Nov 25, 20241.65001.67001.50001.51001.510033,300
Nov 22, 20241.68001.71001.56001.68001.680032,100
Nov 21, 20241.51001.69501.50001.68001.680029,200
Nov 20, 20241.61671.61671.48431.58001.580018,400
Nov 19, 20241.39001.59511.38351.52001.520015,400
Nov 18, 20241.52001.69991.47001.47001.470021,500
Nov 15, 20241.58501.65981.55001.57001.570017,100
Nov 14, 20241.61001.69001.53001.61001.610019,500
Nov 13, 20241.65431.71011.60001.61001.610021,800
Nov 12, 20241.65001.71701.59001.64001.640017,500
Nov 11, 20241.68001.74001.59001.68001.680022,500
Nov 8, 20241.60001.71001.60001.71001.710022,800
Nov 7, 20241.64001.68001.57001.68001.680022,700
Nov 6, 20241.57001.70001.50001.63001.630048,900
Nov 5, 20241.59001.64001.55001.57001.570024,900
Nov 4, 20241.67001.67001.55001.59001.590035,600
Nov 1, 20241.60001.65291.52001.64001.640027,400
Oct 31, 20241.52001.63501.46001.60001.600017,800
Oct 30, 20241.46001.66001.44621.58001.5800109,900
Oct 29, 20241.46001.54001.42781.46001.460026,700
Oct 28, 20241.38001.54001.38001.50001.5000114,700
Oct 25, 20241.37501.47771.35001.45001.45008,700
Oct 24, 20241.39001.40001.34001.40001.40009,500
Oct 23, 20241.40011.50501.36071.42001.420016,000
Oct 22, 20241.57001.57001.39501.44001.440034,600
Oct 21, 20241.60001.60001.51001.53001.53007,300
Oct 18, 20241.52001.57001.48001.55001.550024,600
Oct 17, 20241.60001.62181.56001.56001.560011,900
Oct 16, 20241.52001.57001.46041.56001.560038,500
Oct 15, 20241.50001.50501.46581.49991.49991,700
Oct 14, 20241.47001.51001.45001.50001.500017,500
Oct 11, 20241.52001.55001.48001.48001.480036,000
Oct 10, 20241.57001.58301.51001.52501.525021,900
Oct 9, 20241.50001.52001.43591.49001.490018,600
Oct 8, 20241.58001.58001.43001.45001.450059,700
Oct 7, 20241.51001.69001.46481.56001.5600112,800
Oct 4, 20241.52461.53001.43001.48001.480071,900
Oct 3, 20241.44001.57071.38001.45001.450095,100
Oct 2, 20241.53001.60921.41011.44001.440073,700
Oct 1, 20241.50001.59991.49001.55001.5500100,900
Sep 30, 20241.60001.60001.51001.54001.540038,300
Sep 27, 20241.73001.77991.60001.62001.620020,200
Sep 26, 20241.66001.86701.51001.63001.6300118,300
Sep 25, 20241.58001.85001.58001.61001.610044,900
Sep 24, 20241.69001.95001.60001.64001.6400191,700
Sep 23, 20241.75001.75001.59051.67001.6700109,500
Sep 20, 20241.61001.82001.52001.82001.8200232,700
Sep 19, 20241.48001.67001.42001.60001.600092,500
Sep 18, 20241.41001.53001.40001.43001.430073,100
Sep 17, 20241.46001.58231.40001.44001.440070,200
Sep 16, 20241.45001.50961.43001.46001.460052,600
Sep 13, 20241.63001.70001.42001.43001.4300131,400
Sep 12, 20241.75001.79001.63001.66001.660022,300
Sep 11, 20241.73001.74991.58001.67001.670094,100
Sep 10, 20241.84981.86001.73011.75001.750046,900
Sep 9, 20241.87001.87001.65011.84001.8400170,600
Sep 6, 20241.83001.99001.80001.92001.920039,500
Sep 5, 20241.80001.88501.77001.82501.825055,300
Sep 4, 20241.93001.93001.78001.79001.790036,000
Sep 3, 20242.00002.00001.88001.93001.930075,300
Aug 30, 20241.99002.01501.90002.00002.000031,000
Aug 29, 20241.80002.04001.80001.96001.960032,600
Aug 28, 20241.95001.99001.90001.96001.960014,500
Aug 27, 20241.87001.96001.83001.96001.960026,100
Aug 26, 20241.85002.00001.80001.89001.890038,200
Aug 23, 20241.89001.92951.83001.88501.885018,000
Aug 22, 20241.99001.99001.89001.89001.890029,600
Aug 21, 20241.94642.05001.88091.92001.920070,900
Aug 20, 20241.95041.99001.94001.98991.989915,900
Aug 19, 20241.99002.00501.95891.99001.990015,500
Aug 16, 20241.95002.00501.95002.00002.000021,600
Aug 15, 20241.96002.03631.96001.98001.980039,700
Aug 14, 20241.99992.03001.96651.99001.990086,300
Aug 13, 20242.00002.05001.91001.98001.9800102,700
Aug 12, 20242.14002.14001.90001.98001.9800255,600
Aug 9, 20242.00002.03001.90001.91001.910076,900
Aug 8, 20242.00002.03001.88001.96001.960096,700
Aug 7, 20241.96002.04001.89001.97001.9700193,900
Aug 6, 20242.15002.19251.79001.89061.890657,800
Aug 5, 20242.00002.25001.86002.05002.050070,800
Aug 2, 20242.06002.29001.89002.11002.110059,200
Aug 1, 20242.17002.23992.00002.11002.110063,200
Jul 31, 20242.12002.24992.06092.17002.170023,500
Jul 30, 20242.24002.24992.18002.18002.180026,900
Jul 29, 20242.44002.44002.21002.22002.220043,600
Jul 26, 20242.24002.39002.20002.35992.359918,800
Jul 25, 20242.25002.38002.21002.29002.290040,900
Jul 24, 20242.20002.25992.10002.24002.240022,100
Jul 23, 20242.26002.26002.11002.22002.220023,000
Jul 22, 20242.41002.44002.20002.32002.320054,100
Jul 19, 20242.43002.58002.34012.48002.480034,900
Jul 18, 20242.51002.69002.45002.45002.450041,900
Jul 17, 20242.37002.77012.37002.59002.5900111,100
Jul 16, 20242.47002.58002.32002.41002.4100139,100
Jul 15, 20242.50002.50002.31002.37002.370042,700
Jul 12, 20242.46002.56002.33002.56002.560073,000
Jul 11, 20242.58002.60002.33002.53002.5300100,900
Jul 10, 20242.21002.58002.20002.57002.570099,000
Jul 9, 20242.10002.30002.00002.24002.240079,700
Jul 8, 20242.21002.21001.97002.19002.190090,100
Jul 5, 20242.28002.34002.09012.32002.3200143,300
Jul 3, 20243.41003.41502.23002.31002.3100368,700
Jul 2, 20242.70003.45002.57003.38003.3800727,700
Jul 1, 20242.31002.49002.13002.49002.490099,500
Jun 28, 20242.15002.25001.84002.00002.0000152,500
Jun 27, 20241.93002.34001.93002.30002.3000134,900
Jun 26, 20241.81002.00001.81001.90001.900027,200
Jun 25, 20241.90001.97371.82001.86001.860026,800
Jun 24, 20241.81001.91001.79001.84001.840017,500
Jun 21, 20241.67001.87001.67001.78001.780045,100
Jun 20, 20241.65001.82001.65001.71001.710049,700
Jun 18, 20241.80001.88001.71501.73001.730068,200
Jun 17, 20241.80001.84631.67001.81001.810016,900
Jun 14, 20241.75001.83991.75001.83991.839911,200
Jun 13, 20241.91001.91001.76011.83961.839618,700
Jun 12, 20241.85001.91001.77001.91001.910029,000
Jun 11, 20241.65001.85001.65001.85001.850054,600
Jun 10, 20241.64001.70001.56061.67001.670017,400
Jun 7, 20241.73001.90001.54001.70501.705050,300
Jun 6, 20241.68001.73001.65001.70511.705125,800
Jun 5, 20241.69001.75001.59001.68991.689939,600
Jun 4, 20241.58001.69991.58001.65001.650023,100
Jun 3, 20241.59001.65001.52011.58001.580040,600
May 31, 20241.58661.58661.47011.55001.550029,300
May 30, 20241.41001.59001.37001.53001.530077,600
May 29, 20241.29001.40001.19001.37031.370358,300
May 28, 20241.28001.41001.24001.33001.330059,400
May 24, 20241.17011.31001.17011.27001.270053,200
May 23, 20241.22001.35001.22001.27001.270042,800
May 22, 20241.30001.30001.25001.25001.25002,900
May 21, 20241.31001.33001.27001.29001.290019,400
May 20, 20241.31001.34001.27001.33001.330015,500
May 17, 20241.24501.31001.24501.28001.28007,500
May 16, 20241.26001.32571.18001.28001.280011,500
May 15, 20241.35271.36001.25001.30001.300027,200
May 14, 20241.24001.33001.24001.30001.300030,200
May 13, 20241.10001.23501.04001.23501.235026,500
May 10, 20241.16001.20501.06071.14001.140041,800
May 9, 20241.22001.22001.10001.12001.120022,300
May 8, 20241.15001.20001.13001.17501.175019,600
May 7, 20241.20451.28001.13001.15001.150055,400
May 6, 20241.31001.31001.20001.20001.200017,100
May 3, 20241.25001.33991.20001.27001.270057,000
May 2, 20241.30001.30001.19001.23001.230033,500
May 1, 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 9, 20240.77050.81000.76000.80000.800013,600
Apr 8, 20240.80640.82000.77000.81050.810538,300
Apr 5, 20240.79000.82000.76630.80920.809216,000
Apr 4, 20240.76100.80840.76100.80840.808424,500

Related Tickers

UNTC Unit Corporation
28.17
+0.20%
 
SKYQ Sky Quarry Inc.
0.6500
+3.17%
 
0857.HK PETROCHINA
6.300
-1.10%
 
TTE TotalEnergies SE
62.09
-3.59%
 
PBR Petróleo Brasileiro S.A. - Petrobras
14.01
-2.64%