Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor (NQ: VIVK )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.160 1.160 1.070 1.130 15,443 +0.02(+1.79%)
Jun 29, 2023 1.122 1.122 1.100 1.110 3,793 -0.04(-3.48%)
Jun 27, 2023 1.150 199 -0.02(-1.71%)
Jun 26, 2023 1.150 1.170 1.050 1.170 6,445 +0.07(+6.36%)
Jun 23, 2023 1.050 1.100 1.050 1.100 14,704 +0.05(+4.76%)
Jun 22, 2023 1.070 1.070 1.050 1.050 12,647 -0.05(-4.55%)
Jun 21, 2023 1.160 1.160 1.080 1.100 4,109 +0.03(+2.33%)
Jun 20, 2023 1.100 1.100 1.060 1.075 15,435 -0.03(-2.27%)
Jun 16, 2023 1.140 1.140 1.070 1.100 14,595 -0.02(-1.79%)
Jun 15, 2023 1.153 1.153 1.080 1.120 10,488 -0.01(-0.88%)
Jun 14, 2023 1.080 1.180 1.080 1.130 12,993 +0.05(+4.63%)
Jun 13, 2023 1.100 1.150 1.070 1.080 16,040 -0.02(-1.82%)
Jun 12, 2023 1.130 1.157 1.090 1.100 28,005 -0.05(-4.35%)
Jun 09, 2023 1.120 1.180 1.120 1.150 2,821 +0.00(+0.01%)
Jun 08, 2023 1.100 1.160 1.101 1.150 3,547 +0.05(+4.54%)
Jun 07, 2023 1.150 1.160 1.100 1.100 5,179 -0.08(-6.78%)
Jun 06, 2023 1.080 1.220 1.080 1.180 9,349 +0.11(+10.28%)
Jun 05, 2023 1.120 1.150 1.070 1.070 11,881 -0.07(-6.14%)
Jun 02, 2023 1.100 1.148 1.090 1.140 11,454 +0.05(+4.59%)
Jun 01, 2023 1.121 1.141 1.060 1.090 12,255 -0.09(-7.57%)
May 31, 2023 1.260 1.260 1.110 1.179 9,362 -0.04(-3.34%)
May 30, 2023 1.210 1.240 1.200 1.220 15,029 +0.01(+0.83%)
May 26, 2023 1.220 1.220 1.200 1.210 34,351 -0.02(-1.63%)
May 25, 2023 1.210 1.280 1.200 1.230 70,693 +0.03(+2.50%)
May 24, 2023 1.210 1.210 1.200 1.200 25,372 -0.03(-2.44%)
May 23, 2023 1.210 1.250 1.210 1.230 6,118 +0.02(+1.65%)
May 22, 2023 1.210 1.220 1.200 1.210 17,719 -0.03(-2.42%)
May 19, 2023 1.220 1.240 1.200 1.240 7,748 +0.01(+0.81%)
May 18, 2023 1.210 1.250 1.213 1.230 3,859 +0.03(+2.50%)
May 17, 2023 1.210 1.210 1.200 1.200 19,739 -0.01(-0.83%)
May 16, 2023 1.220 1.230 1.200 1.210 14,419 +0.01(+0.82%)
May 15, 2023 1.150 1.260 1.130 1.200 109,702 +0.09(+8.12%)
May 12, 2023 1.140 1.140 1.070 1.110 2,235 +0.02(+1.83%)
May 11, 2023 1.090 1.140 1.080 1.090 4,185 -0.02(-1.80%)
May 10, 2023 1.150 1.150 1.090 1.110 4,435 -0.02(-1.77%)
May 09, 2023 1.150 1.150 1.090 1.130 4,975 +0.01(+0.89%)
May 08, 2023 1.170 1.170 1.110 1.120 2,732 -0.02(-1.75%)
May 05, 2023 1.150 1.150 1.092 1.140 1,187 +0.01(+0.88%)
May 04, 2023 1.110 1.130 1.080 1.130 7,257 +0.02(+1.80%)
May 03, 2023 1.110 1.162 1.110 1.110 11,833 +0.00(+0.00%)
May 02, 2023 1.180 1.182 1.060 1.110 54,926 -0.08(-6.73%)
May 01, 2023 1.130 1.260 1.110 1.190 40,646 +0.02(+2.10%)
Apr 28, 2023 1.090 1.190 1.090 1.166 21,761 +0.08(+7.63%)
Apr 27, 2023 1.110 1.117 1.030 1.083 18,926 -0.07(-5.83%)
Apr 26, 2023 1.070 1.180 1.070 1.150 5,265 +0.04(+3.60%)
Apr 25, 2023 1.060 1.130 1.060 1.110 21,186 +0.02(+1.86%)
Apr 24, 2023 1.090 1.100 1.060 1.090 11,763 -0.04(-3.57%)
Apr 21, 2023 1.100 1.140 1.060 1.130 9,443 +0.07(+6.60%)
Apr 20, 2023 1.080 1.100 1.060 1.060 9,305 -0.02(-1.85%)
Apr 19, 2023 1.090 1.170 1.060 1.080 22,869 -0.00(-0.40%)
Apr 18, 2023 1.120 1.170 1.070 1.084 28,938 -0.03(-2.32%)
Apr 17, 2023 1.080 1.260 1.060 1.110 28,228 -0.03(-2.63%)
Apr 14, 2023 1.080 1.152 1.070 1.140 14,844 +0.02(+1.79%)
Apr 13, 2023 1.120 1.150 1.090 1.120 7,724 +0.01(+0.90%)
Apr 12, 2023 1.120 1.140 1.110 1.110 4,328 -0.04(-3.48%)
Apr 11, 2023 1.169 1.194 1.120 1.150 13,685 -0.01(-0.86%)
Apr 10, 2023 1.120 1.161 1.100 1.160 12,511 +0.04(+3.57%)
Apr 06, 2023 1.030 1.170 1.030 1.120 11,600 -0.02(-1.75%)
Apr 05, 2023 1.110 1.260 1.020 1.140 45,077 +0.04(+3.64%)
Apr 04, 2023 1.190 1.230 1.100 1.100 41,138 -0.13(-10.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.