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

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

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 0.9900 1.210 0.9899 1.100 903,177 +0.06(+5.77%)
Jul 30, 2025 1.230 1.300 0.9451 1.040 1,797,481 -0.10(-8.77%)
Jul 29, 2025 0.9600 1.150 0.9259 1.140 883,689 +0.21(+23.12%)
Jul 28, 2025 0.9200 0.9700 0.9194 0.9259 60,405 +0.01(+0.64%)
Jul 25, 2025 0.8417 1.000 0.8101 0.9200 392,083 +0.11(+14.29%)
Jul 24, 2025 0.8322 0.8590 0.8003 0.8050 26,232 -0.05(-6.17%)
Jul 23, 2025 0.8694 0.8699 0.7985 0.8579 133,052 +0.04(+4.27%)
Jul 22, 2025 0.8500 0.8700 0.8206 0.8228 37,884 -0.06(-6.50%)
Jul 21, 2025 0.8500 0.8900 0.8500 0.8800 72,416 +0.02(+2.54%)
Jul 18, 2025 0.7912 0.8750 0.7770 0.8582 104,518 +0.03(+3.03%)
Jul 17, 2025 0.8099 0.8400 0.7800 0.8330 173,787 +0.06(+8.04%)
Jul 16, 2025 0.7548 0.8132 0.7502 0.7710 23,847 -0.01(-1.07%)
Jul 15, 2025 0.7350 0.7860 0.7350 0.7793 92,489 +0.02(+2.11%)
Jul 14, 2025 0.7680 0.7948 0.7300 0.7632 44,075 -0.02(-2.47%)
Jul 11, 2025 0.8100 0.8100 0.7610 0.7825 53,556 -0.01(-1.70%)
Jul 10, 2025 0.7800 0.8000 0.7621 0.7960 24,234 +0.02(+2.87%)
Jul 09, 2025 0.8000 0.8100 0.7656 0.7738 17,266 -0.01(-1.66%)
Jul 08, 2025 0.7790 0.8400 0.7400 0.7869 67,137 +0.03(+3.40%)
Jul 07, 2025 0.7500 0.7850 0.7500 0.7610 43,002 -0.01(-1.73%)
Jul 03, 2025 0.7800 0.8100 0.7644 0.7744 18,052 -0.01(-1.36%)
Jul 02, 2025 0.7770 0.8132 0.7601 0.7851 32,441 +0.00(+0.52%)
Jul 01, 2025 0.8200 0.8200 0.7810 0.7810 32,633 -0.02(-2.38%)
Jun 30, 2025 0.8081 0.8499 0.7968 0.8000 55,501 -0.01(-1.48%)
Jun 27, 2025 0.8770 0.8770 0.8120 0.8120 40,424 -0.06(-6.67%)
Jun 26, 2025 0.8633 0.9000 0.8331 0.8700 94,877 -0.02(-2.08%)
Jun 25, 2025 0.8398 0.9000 0.8129 0.8885 79,635 +0.02(+2.13%)
Jun 24, 2025 0.8485 0.9000 0.8150 0.8700 108,117 +0.02(+1.95%)
Jun 23, 2025 0.9200 0.9300 0.7340 0.8534 280,664 -0.12(-12.35%)
Jun 20, 2025 0.7200 1.010 0.6686 0.9737 1,176,869 +0.24(+33.46%)
Jun 18, 2025 0.7500 0.7799 0.7100 0.7296 152,855 -0.05(-6.32%)
Jun 17, 2025 0.7780 0.8300 0.7500 0.7788 338,631 -0.00(-0.15%)
Jun 16, 2025 0.8700 0.8700 0.7500 0.7800 628,707 -0.08(-8.80%)
Jun 13, 2025 0.9700 1.010 0.8301 0.8553 958,361 -0.00(-0.31%)
Jun 12, 2025 0.8332 0.9500 0.8025 0.8580 436,644 +0.00(+0.26%)
Jun 11, 2025 0.7610 0.8599 0.7610 0.8558 238,843 +0.06(+7.12%)
Jun 10, 2025 0.7600 0.7994 0.7328 0.7989 103,959 +0.02(+2.49%)
Jun 09, 2025 0.8000 0.8055 0.7700 0.7795 97,753 -0.02(-2.55%)
Jun 06, 2025 0.8501 0.8501 0.7513 0.7999 185,835 +0.02(+2.52%)
Jun 05, 2025 0.8382 0.8496 0.7800 0.7802 225,697 -0.07(-8.10%)
Jun 04, 2025 0.8248 0.9599 0.7901 0.8490 348,351 +0.01(+1.07%)
Jun 03, 2025 1.030 1.070 0.8212 0.8400 587,413 -0.23(-21.50%)
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.