Vivakor, Inc. (VIVK) NASDAQ

0.94

-0.135(-12.62%)

Updated at June 03 11:32AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20251.081.141.141.270.9728.12M
May 29, 20250.880.850.850.890.724.06M
May 28, 20250.720.730.730.80.7150,126
May 27, 20250.740.710.710.740.717,023
May 23, 20250.750.750.750.750.7266,600
May 22, 20250.780.790.790.80.717,907
May 21, 20250.80.780.80.810.7815,350
May 20, 20250.770.770.770.810.7714,918
May 19, 20250.790.790.790.810.759,434
May 16, 20250.80.780.780.810.7623,044
May 15, 20250.790.810.810.810.7517,500
May 14, 20250.760.770.770.810.7547,346
May 13, 20250.80.810.810.820.7536,600
May 12, 20250.780.820.820.820.7553,092
May 09, 20250.790.780.780.820.7735,338
May 08, 20250.790.790.790.820.7425,814
May 07, 20250.820.750.750.820.7229,113
May 06, 20250.820.820.820.820.7567,540
May 05, 20250.810.780.780.820.7617,700
May 02, 20250.820.820.820.820.848,031
May 01, 20250.950.810.810.960.852,506
April 30, 20251.040.90.91.080.8958,100
April 29, 20251.061.071.071.07116,213
April 28, 20251.041.081.081.130.9928,300
April 25, 20251.051.121.121.130.9519,279
April 24, 20251.040.990.991.110.9565,799
April 23, 20251.091.031.031.090.9442,610
April 22, 20250.920.960.960.970.8748,215
April 21, 20250.90.90.910.8744,000
April 17, 20250.960.960.961.120.86192,179
April 16, 20250.80.970.9710.75200,338
April 15, 20250.840.780.780.860.7234,201
April 14, 20250.780.850.850.850.7626,118
April 11, 20250.80.80.80.820.7120,409
April 10, 20250.830.80.80.970.7635,800
April 09, 20250.80.820.820.830.7464,300
April 08, 20250.790.840.840.90.741,922
April 07, 20250.790.740.741.010.69171,307
April 04, 20250.730.730.730.840.7391,500
April 03, 20250.810.760.760.840.7620,602
April 02, 20250.840.80.80.850.824,286
April 01, 20250.820.840.840.860.7221,713
March 31, 20250.750.750.750.840.6829,436
March 28, 20250.910.770.7710.7624,000
March 27, 20250.970.940.9410.9117,545
March 26, 20250.880.960.960.970.829,308
March 25, 20250.920.850.850.920.8424,900
March 24, 20250.990.930.931.010.9150,945
March 21, 20250.960.910.911.020.8753,811
March 20, 20250.940.940.941.030.9432,300
March 19, 20250.98111.060.9688,897
March 18, 20250.90.970.9710.8533,399
March 17, 20250.850.880.880.90.8514,613
March 14, 20250.850.90.90.90.8225,600
March 13, 20250.880.880.880.880.7255,500
March 12, 20250.650.750.750.830.6215,253
March 11, 20250.650.640.640.650.5568,550
March 10, 20250.740.660.660.750.6642,226
March 07, 20250.760.710.710.830.7130,706
March 06, 20250.740.820.820.830.723,072
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved