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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vivakor, Inc. - Common Stock (NQ:VIVK)

0.5849 +0.0294 (+5.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 0.5780 0.5900 0.5530 0.5849 163,801 +0.03(+5.29%)
Sep 17, 2025 0.5600 0.5893 0.5401 0.5555 173,453 +0.00(+0.54%)
Sep 16, 2025 0.5690 0.5743 0.5200 0.5525 473,602 +0.00(+0.09%)
Sep 15, 2025 0.6200 0.6400 0.5096 0.5520 364,458 -0.05(-8.78%)
Sep 12, 2025 0.5900 0.6253 0.5801 0.6051 181,419 +0.03(+4.33%)
Sep 11, 2025 0.6101 0.6101 0.5521 0.5800 177,351 -0.03(-5.48%)
Sep 10, 2025 0.6700 0.6750 0.6126 0.6136 576,720 -0.03(-4.44%)
Sep 09, 2025 0.6810 0.7025 0.6100 0.6421 232,841 -0.04(-5.99%)
Sep 08, 2025 0.6900 0.7200 0.6815 0.6830 97,343 -0.02(-2.71%)
Sep 05, 2025 0.7700 0.7700 0.6740 0.7020 353,524 -0.07(-8.47%)
Sep 04, 2025 0.7490 0.8500 0.7400 0.7670 683,446 +0.03(+3.65%)
Sep 03, 2025 0.8000 0.9100 0.7201 0.7400 536,986 -0.06(-7.50%)
Sep 02, 2025 0.7050 0.8019 0.7030 0.8000 80,015 +0.07(+9.24%)
Aug 29, 2025 0.7323 0.7700 0.7030 0.7323 31,151 -0.01(-1.65%)
Aug 28, 2025 0.7020 0.7700 0.7020 0.7446 68,767 +0.05(+6.68%)
Aug 27, 2025 0.7400 0.7600 0.6953 0.6980 245,524 -0.05(-6.35%)
Aug 26, 2025 0.7800 0.7900 0.7204 0.7453 268,755 -0.04(-5.06%)
Aug 25, 2025 0.8200 0.8200 0.7800 0.7850 98,135 -0.03(-4.10%)
Aug 22, 2025 0.8300 0.8381 0.8022 0.8186 151,637 -0.02(-1.96%)
Aug 21, 2025 0.8210 0.8400 0.8133 0.8350 54,445 -0.01(-0.60%)
Aug 20, 2025 0.8500 0.8500 0.8200 0.8400 45,571 +0.01(+0.61%)
Aug 19, 2025 0.8600 0.8630 0.8132 0.8349 115,020 -0.01(-0.86%)
Aug 18, 2025 0.8311 0.8796 0.8300 0.8421 92,078 +0.01(+1.49%)
Aug 15, 2025 0.8600 0.8800 0.8200 0.8297 140,879 -0.03(-3.52%)
Aug 14, 2025 0.8600 0.8901 0.8110 0.8600 99,746 +0.01(+1.18%)
Aug 13, 2025 0.9000 0.9330 0.8300 0.8500 188,154 -0.06(-7.06%)
Aug 12, 2025 0.9568 0.9690 0.8520 0.9146 128,031 -0.04(-4.10%)
Aug 11, 2025 0.9600 1.000 0.9400 0.9537 117,670 -0.01(-1.29%)
Aug 08, 2025 0.9500 1.010 0.9400 0.9662 109,911 +0.02(+1.64%)
Aug 07, 2025 1.040 1.040 0.9500 0.9506 106,990 -0.04(-4.37%)
Aug 06, 2025 1.030 1.070 0.9802 0.9940 136,016 -0.03(-2.55%)
Aug 05, 2025 1.010 1.040 0.9648 1.020 163,740 +0.06(+6.25%)
Aug 04, 2025 1.070 1.070 0.9600 0.9600 322,331 -0.15(-13.51%)
Aug 01, 2025 1.130 1.280 1.010 1.110 1,136,417 +0.01(+0.91%)
Jul 31, 2025 0.9900 1.210 0.9899 1.100 903,177 +0.06(+5.77%)
Jul 30, 2025 1.230 1.300 0.9451 1.040 1,797,481 -0.10(-8.77%)
Jul 29, 2025 0.9600 1.150 0.9259 1.140 883,689 +0.21(+23.12%)
Jul 28, 2025 0.9200 0.9700 0.9194 0.9259 60,405 +0.01(+0.64%)
Jul 25, 2025 0.8417 1.000 0.8101 0.9200 392,083 +0.11(+14.29%)
Jul 24, 2025 0.8322 0.8590 0.8003 0.8050 26,232 -0.05(-6.17%)
Jul 23, 2025 0.8694 0.8699 0.7985 0.8579 133,052 +0.04(+4.27%)
Jul 22, 2025 0.8500 0.8700 0.8206 0.8228 37,884 -0.06(-6.50%)
Jul 21, 2025 0.8500 0.8900 0.8500 0.8800 72,416 +0.02(+2.54%)
Jul 18, 2025 0.7912 0.8750 0.7770 0.8582 104,518 +0.03(+3.03%)
Jul 17, 2025 0.8099 0.8400 0.7800 0.8330 173,787 +0.06(+8.04%)
Jul 16, 2025 0.7548 0.8132 0.7502 0.7710 23,847 -0.01(-1.07%)
Jul 15, 2025 0.7350 0.7860 0.7350 0.7793 92,489 +0.02(+2.11%)
Jul 14, 2025 0.7680 0.7948 0.7300 0.7632 44,075 -0.02(-2.47%)
Jul 11, 2025 0.8100 0.8100 0.7610 0.7825 53,556 -0.01(-1.70%)
Jul 10, 2025 0.7800 0.8000 0.7621 0.7960 24,234 +0.02(+2.87%)
Jul 09, 2025 0.8000 0.8100 0.7656 0.7738 17,266 -0.01(-1.66%)
Jul 08, 2025 0.7790 0.8400 0.7400 0.7869 67,137 +0.03(+3.40%)
Jul 07, 2025 0.7500 0.7850 0.7500 0.7610 43,002 -0.01(-1.73%)
Jul 03, 2025 0.7800 0.8100 0.7644 0.7744 18,052 -0.01(-1.36%)
Jul 02, 2025 0.7770 0.8132 0.7601 0.7851 32,441 +0.00(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.