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 (%)
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%)
Apr 03, 2023 1.140 1.320 1.140 1.230 71,395 +0.08(+6.97%)
Mar 31, 2023 1.130 1.160 1.080 1.150 34,679 -0.01(-0.86%)
Mar 30, 2023 1.140 1.160 1.130 1.160 2,160 +0.00(+0.00%)
Mar 29, 2023 1.100 1.160 1.080 1.160 17,405 +0.04(+3.56%)
Mar 28, 2023 1.145 1.145 1.080 1.120 12,481 -0.01(-0.88%)
Mar 27, 2023 1.110 1.130 1.100 1.130 7,227 +0.02(+1.80%)
Mar 24, 2023 1.190 1.190 1.110 1.110 3,944 -0.00(-0.01%)
Mar 23, 2023 1.158 1.160 1.110 1.110 3,742 -0.03(-2.62%)
Mar 22, 2023 1.140 1.180 1.130 1.140 4,057 +0.00(+0.44%)
Mar 21, 2023 1.180 1.190 1.135 1.135 2,337 +0.05(+4.83%)
Mar 20, 2023 1.080 1.220 1.080 1.083 29,405 -0.03(-2.46%)
Mar 17, 2023 1.120 1.120 1.090 1.110 2,082 +0.03(+2.78%)
Mar 16, 2023 1.100 1.100 1.060 1.080 2,859 +0.01(+0.93%)
Mar 15, 2023 1.075 1.095 1.070 1.070 8,389 -0.02(-1.83%)
Mar 14, 2023 1.200 1.200 1.060 1.090 23,427 -0.11(-9.17%)
Mar 13, 2023 1.060 1.215 1.050 1.200 30,778 -0.04(-3.23%)
Mar 10, 2023 1.120 1.260 1.120 1.240 6,358 -0.02(-1.59%)
Mar 09, 2023 1.320 1.370 1.200 1.260 30,243 -0.04(-3.08%)
Mar 08, 2023 1.260 1.300 1.230 1.300 21,722 +0.04(+3.17%)
Mar 07, 2023 1.260 1.260 1.160 1.260 17,389 +0.05(+4.13%)
Mar 06, 2023 1.220 1.220 1.173 1.210 16,111 +0.04(+3.42%)
Mar 03, 2023 1.260 1.260 1.150 1.170 12,116 -0.03(-2.50%)
Mar 02, 2023 1.090 1.200 1.065 1.200 21,824 +0.11(+10.09%)
Mar 01, 2023 1.134 1.134 1.080 1.090 16,388 -0.05(-4.39%)
Feb 28, 2023 1.170 1.240 1.140 1.140 42,290 -0.02(-1.72%)
Feb 27, 2023 1.140 1.190 1.140 1.160 17,840 +0.02(+1.75%)
Feb 24, 2023 1.110 1.210 1.100 1.140 17,219 -0.05(-4.20%)
Feb 23, 2023 1.296 1.300 1.100 1.190 29,253 -0.09(-7.03%)
Feb 22, 2023 1.230 1.280 1.157 1.280 20,406 +0.05(+4.07%)
Feb 21, 2023 1.320 1.330 1.217 1.230 10,483 -0.12(-8.88%)
Feb 17, 2023 1.400 1.416 1.280 1.350 22,572 -0.08(-5.60%)
Feb 16, 2023 1.200 1.430 1.140 1.430 54,741 +0.23(+19.10%)
Feb 15, 2023 1.190 1.210 1.173 1.201 1,579 +0.06(+5.32%)
Feb 14, 2023 1.100 1.170 1.100 1.140 12,394 +0.04(+3.64%)
Feb 13, 2023 1.100 1.150 1.100 1.100 9,818 -0.05(-4.35%)
Feb 10, 2023 1.050 1.160 1.000 1.150 31,828 +0.12(+11.65%)
Feb 09, 2023 1.230 1.280 1.010 1.030 60,784 -0.16(-13.45%)
Feb 08, 2023 1.430 1.520 1.080 1.190 90,041 -0.34(-22.22%)
Feb 07, 2023 1.500 1.530 1.370 1.530 29,261 +0.04(+2.68%)
Feb 06, 2023 1.440 1.500 1.350 1.490 14,750 +0.05(+3.47%)
Feb 03, 2023 1.430 1.510 1.430 1.440 17,719 +0.01(+0.70%)
Feb 02, 2023 1.520 1.600 1.430 1.430 36,174 -0.05(-3.68%)
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.