Vivakor Inc (VIVK) Historical Stock Data
1.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIVK is up 1.39% a day on average. There have been 19 days where Vivakor Inc closed green and 11 days where VIVK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.56 | 1.71 | 32.13K |
| 2024-11-21 | 1.51 | 1.68 | ↑$0.17 (11.26%) | 1.50 | 1.70 | 29.21K |
| 2024-11-20 | 1.62 | 1.58 | ↓$0.04 (-2.27%) | 1.48 | 1.62 | 18.43K |
| 2024-11-19 | 1.39 | 1.52 | ↑$0.13 (9.35%) | 1.38 | 1.60 | 15.40K |
| 2024-11-18 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.47 | 1.70 | 21.53K |
| 2024-11-15 | 1.59 | 1.57 | ↓$0.01 (-0.95%) | 1.55 | 1.66 | 17.07K |
| 2024-11-14 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.53 | 1.69 | 19.50K |
| 2024-11-13 | 1.65 | 1.61 | ↓$0.04 (-2.68%) | 1.60 | 1.71 | 21.77K |
| 2024-11-12 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.59 | 1.72 | 17.47K |
| 2024-11-11 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.59 | 1.74 | 22.84K |
| 2024-11-08 | 1.60 | 1.71 | ↑$0.11 (6.87%) | 1.60 | 1.71 | 22.83K |
| 2024-11-07 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.57 | 1.68 | 22.70K |
| 2024-11-06 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.50 | 1.70 | 49.16K |
| 2024-11-05 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.55 | 1.64 | 24.93K |
| 2024-11-04 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.55 | 1.67 | 35.65K |
| 2024-11-01 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.52 | 1.65 | 27.46K |
| 2024-10-31 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.46 | 1.64 | 17.85K |
| 2024-10-30 | 1.46 | 1.58 | ↑$0.12 (8.22%) | 1.45 | 1.66 | 109.90K |
| 2024-10-29 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.43 | 1.54 | 26.68K |
| 2024-10-28 | 1.38 | 1.50 | ↑$0.12 (8.70%) | 1.38 | 1.54 | 114.65K |
| 2024-10-25 | 1.38 | 1.45 | ↑$0.08 (5.45%) | 1.35 | 1.48 | 8.65K |
| 2024-10-24 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.34 | 1.40 | 9.46K |
| 2024-10-23 | 1.40 | 1.42 | ↑$0.02 (1.42%) | 1.36 | 1.51 | 15.99K |
| 2024-10-22 | 1.57 | 1.44 | ↓$0.13 (-8.28%) | 1.40 | 1.57 | 34.57K |
| 2024-10-21 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.51 | 1.60 | 7.35K |
| 2024-10-18 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.48 | 1.57 | 24.59K |
| 2024-10-17 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.56 | 1.62 | 11.86K |
| 2024-10-16 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.46 | 1.57 | 38.45K |
| 2024-10-15 | 1.50 | 1.50 | ↓$0.00 (-0.01%) | 1.47 | 1.51 | 1.73K |
| 2024-10-14 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.45 | 1.51 | 17.47K |
Create an account or log in to view more rows.
$VIVK breaking out of this wedge sooner than later
$VIVK Bears get cremated today
$VIVK when this finally break out we could see huge upside
$VIVK has just been halted from trading due to volatility.
$VIVK added!
$VIVK to the moon!!! lfG
$VIVK has just been halted from trading due to volatility.
$VIVK swing puts
$VIVK fake wall lets break it
$VIVK we need those buyers and volume.