Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Vivakor Inc | NASDAQ:VIVK | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.12 | -7.14% | 1.56 | 1.56 | 1.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.71 | 1.56 | 1.68 | 32,110 | 00:26:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 1.68 | 0.00 | 0.00% | 1.56 | 1.71 | 31,503 |
| 21 Nov 2024 | 1.68 | 0.10 | 6.33% | 1.50 | 1.695 | 29,211 |
| 20 Nov 2024 | 1.58 | 0.06 | 3.95% | 1.4843 | 1.6167 | 18,432 |
| 19 Nov 2024 | 1.52 | 0.05 | 3.40% | 1.3835 | 1.5951 | 15,395 |
| 18 Nov 2024 | 1.47 | -0.10 | -6.37% | 1.47 | 1.6999 | 21,525 |
| 15 Nov 2024 | 1.57 | -0.04 | -2.48% | 1.54 | 1.6598 | 17,071 |
| 14 Nov 2024 | 1.61 | 0.00 | 0.00% | 1.53 | 1.69 | 19,497 |
| 13 Nov 2024 | 1.61 | -0.03 | -1.83% | 1.60 | 1.7101 | 21,753 |
| 12 Nov 2024 | 1.64 | -0.04 | -2.38% | 1.59 | 1.717 | 17,473 |
| 11 Nov 2024 | 1.68 | -0.03 | -1.75% | 1.59 | 1.74 | 22,812 |
| 08 Nov 2024 | 1.71 | 0.03 | 1.79% | 1.60 | 1.71 | 22,821 |
| 07 Nov 2024 | 1.68 | 0.05 | 3.07% | 1.57 | 1.68 | 21,213 |
| 06 Nov 2024 | 1.63 | 0.06 | 3.82% | 1.50 | 1.70 | 48,756 |
| 05 Nov 2024 | 1.57 | -0.02 | -1.26% | 1.55 | 1.64 | 19,857 |
| 04 Nov 2024 | 1.59 | -0.05 | -3.05% | 1.55 | 1.67 | 33,069 |
| 01 Nov 2024 | 1.64 | 0.04 | 2.50% | 1.52 | 1.6529 | 27,433 |
| 31 Oct 2024 | 1.60 | 0.02 | 1.27% | 1.44 | 1.635 | 17,846 |
| 30 Oct 2024 | 1.58 | 0.12 | 8.22% | 1.4462 | 1.66 | 109,459 |
| 29 Oct 2024 | 1.46 | -0.04 | -2.67% | 1.4278 | 1.54 | 26,679 |
| 28 Oct 2024 | 1.50 | 0.05 | 3.45% | 1.38 | 1.54 | 114,650 |
| 25 Oct 2024 | 1.45 | 0.05 | 3.57% | 1.35 | 1.4777 | 8,652 |
| 24 Oct 2024 | 1.40 | -0.02 | -1.41% | 1.34 | 1.41 | 9,449 |
| 23 Oct 2024 | 1.42 | -0.02 | -1.39% | 1.3607 | 1.505 | 15,988 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.585 | 1.6999 | 1.3835 | 1.57 | 20,327 | -0.025 | -1.58% |
| 1 Month | 1.40 | 1.74 | 1.35 | 1.58 | 31,680 | 0.16 | 11.43% |
| 3 Months | 1.99 | 2.015 | 1.34 | 1.62 | 51,331 | -0.43 | -21.61% |
| 6 Months | 1.32 | 3.45 | 1.1701 | 2.02 | 61,969 | 0.24 | 18.18% |
| 1 Year | 0.8688 | 3.45 | 0.67 | 1.42 | 79,379 | 0.6912 | 79.56% |
| 3 Years | 0.259 | 4.65 | 0.259 | 2.75 | 268,190 | 1.30 | 502.32% |
| 5 Years | 0.259 | 4.65 | 0.259 | 2.75 | 268,190 | 1.30 | 502.32% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
