Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivakor
(NQ:
VIVK
)
1.705
-0.000 (-0.01%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
0.7510
0.8790
0.7510
0.7902
85,253
-0.01(-1.04%)
Mar 27, 2024
0.7600
0.8281
0.7500
0.7985
105,861
+0.02(+2.69%)
Mar 26, 2024
0.7600
0.8457
0.7520
0.7776
127,048
-0.05(-6.30%)
Mar 25, 2024
0.8583
0.8600
0.6800
0.8299
2,864,342
-0.06(-6.75%)
Mar 22, 2024
0.9000
0.9200
0.8213
0.8900
13,554
-0.01(-1.11%)
Mar 21, 2024
0.8500
0.9200
0.8213
0.9000
66,625
+0.04(+4.90%)
Mar 20, 2024
0.8700
0.8906
0.8000
0.8580
33,235
-0.03(-3.90%)
Mar 19, 2024
0.9190
0.9300
0.8500
0.8928
12,403
+0.04(+5.04%)
Mar 18, 2024
0.9200
0.9200
0.8500
0.8500
7,433
+0.01(+1.09%)
Mar 15, 2024
0.9300
0.9399
0.8408
0.8408
125,232
-0.10(-10.55%)
Mar 14, 2024
0.8605
0.9400
0.8020
0.9400
30,230
+0.09(+10.59%)
Mar 13, 2024
0.9400
0.9500
0.7892
0.8500
42,905
-0.03(-3.41%)
Mar 12, 2024
0.9400
0.9500
0.8705
0.8800
13,901
-0.07(-7.32%)
Mar 11, 2024
0.9660
0.9660
0.9000
0.9495
29,558
+0.04(+4.33%)
Mar 08, 2024
0.9800
0.9900
0.8689
0.9101
44,323
-0.07(-7.13%)
Mar 07, 2024
1.060
1.060
0.9001
0.9800
31,517
+0.02(+2.08%)
Mar 06, 2024
0.9700
0.9880
0.8900
0.9600
63,781
-0.04(-4.00%)
Mar 05, 2024
0.9000
1.130
0.8600
1.000
227,561
-0.06(-5.66%)
Mar 04, 2024
0.8506
1.480
0.8100
1.060
3,101,298
+0.24(+28.48%)
Mar 01, 2024
0.8200
0.8499
0.6700
0.8250
21,816
-0.04(-4.30%)
Feb 29, 2024
0.9082
0.9082
0.8300
0.8621
70,643
-0.00(-0.34%)
Feb 28, 2024
0.8650
0.8920
0.8650
0.8650
1,656
-0.01(-0.57%)
Feb 27, 2024
0.8750
0.8945
0.8510
0.8700
6,208
-0.01(-0.99%)
Feb 26, 2024
0.8700
0.9000
0.8530
0.8787
2,558
-0.02(-2.04%)
Feb 23, 2024
0.8735
0.8970
0.8500
0.8970
4,845
-0.00(-0.33%)
Feb 22, 2024
0.8500
0.9000
0.8500
0.9000
7,436
+0.01(+1.13%)
Feb 21, 2024
0.8500
0.8999
0.8500
0.8899
27,552
+0.01(+1.13%)
Feb 20, 2024
0.8700
0.8800
0.8500
0.8800
8,419
-0.01(-1.13%)
Feb 16, 2024
0.9000
0.9000
0.8900
0.8901
3,018
-0.01(-1.10%)
Feb 15, 2024
0.9000
0.9000
0.8800
0.9000
6,115
+0.00(+0.00%)
Feb 14, 2024
0.8800
0.9000
0.8800
0.9000
1,926
+0.02(+2.27%)
Feb 13, 2024
0.8800
0.9000
0.8800
0.8800
10,430
+0.00(+0.00%)
Feb 12, 2024
0.9349
0.9349
0.8600
0.8800
1,675
-0.01(-1.17%)
Feb 09, 2024
0.8200
0.9200
0.8200
0.8904
7,350
+0.04(+4.69%)
Feb 08, 2024
0.8600
0.8900
0.8505
0.8505
6,185
-0.03(-3.29%)
Feb 07, 2024
0.9000
0.9200
0.8600
0.8794
15,907
-0.05(-5.44%)
Feb 06, 2024
0.9400
0.9800
0.8510
0.9300
27,477
-0.02(-2.21%)
Feb 05, 2024
0.9400
0.9600
0.9400
0.9510
1,679
-0.03(-2.93%)
Feb 02, 2024
0.9400
0.9999
0.9400
0.9797
3,804
+0.04(+4.22%)
Feb 01, 2024
0.9900
1.020
0.9400
0.9400
15,205
-0.02(-2.08%)
Jan 31, 2024
0.9800
1.020
0.9600
0.9600
1,269
-0.06(-5.88%)
Jan 30, 2024
0.9956
1.020
0.9956
1.020
337
+0.02(+2.00%)
Jan 29, 2024
1.020
1.040
0.9500
1.000
6,494
-0.02(-1.96%)
Jan 26, 2024
0.9805
1.020
0.9450
1.020
4,125
-0.01(-0.97%)
Jan 25, 2024
0.9500
1.030
0.9500
1.030
5,200
+0.09(+8.99%)
Jan 24, 2024
0.9557
1.000
0.9450
0.9450
4,462
-0.04(-4.35%)
Jan 23, 2024
0.9970
1.000
0.9880
0.9880
1,714
+0.03(+2.88%)
Jan 22, 2024
0.9970
1.000
0.9400
0.9603
6,530
-0.03(-3.00%)
Jan 19, 2024
0.9353
0.9900
0.9353
0.9900
4,688
+0.00(+0.00%)
Jan 18, 2024
1.000
1.000
0.9400
0.9900
14,683
+0.05(+5.32%)
Jan 17, 2024
0.9500
1.000
0.9400
0.9400
4,292
-0.10(-9.61%)
Jan 16, 2024
0.9800
1.040
0.9800
1.040
471
+0.01(+1.06%)
Jan 12, 2024
0.9200
1.050
0.9200
1.029
2,742
-0.00(-0.10%)
Jan 11, 2024
1.050
1.050
0.9110
1.030
4,731
+0.03(+3.00%)
Jan 10, 2024
1.020
1.040
0.9501
1.000
11,716
-0.04(-3.85%)
Jan 09, 2024
1.000
1.040
1.000
1.040
3,541
+0.01(+0.97%)
Jan 08, 2024
1.030
1.030
1.030
1.030
970
+0.01(+0.96%)
Jan 05, 2024
1.000
1.050
1.000
1.020
2,765
-0.02(-1.90%)
Jan 04, 2024
1.000
1.050
1.000
1.040
3,157
+0.02(+1.96%)
Jan 03, 2024
0.9900
1.050
0.9900
1.020
10,908
+0.01(+0.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.