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 )

1.530 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 7, 2023 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 (%)
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%)
Feb 01, 2023 1.390 1.510 1.330 1.485 84,255 +0.15(+11.63%)
Jan 31, 2023 1.370 1.630 1.230 1.330 54,969 -0.02(-1.48%)
Jan 30, 2023 1.150 1.350 1.070 1.350 158,342 +0.23(+20.54%)
Jan 27, 2023 1.140 1.146 1.044 1.120 23,599 +0.03(+2.76%)
Jan 26, 2023 1.050 1.100 1.040 1.090 41,690 +0.04(+3.80%)
Jan 25, 2023 1.080 1.110 1.020 1.050 25,521 -0.08(-6.86%)
Jan 24, 2023 1.070 1.190 1.050 1.127 38,607 +0.03(+2.48%)
Jan 23, 2023 1.000 1.120 0.9927 1.100 52,909 +0.11(+11.11%)
Jan 20, 2023 1.000 1.040 0.9900 0.9900 24,387 -0.02(-1.98%)
Jan 19, 2023 0.9900 1.030 0.9900 1.010 22,444 +0.02(+2.01%)
Jan 18, 2023 1.040 1.050 0.9901 0.9901 40,460 -0.05(-4.79%)
Jan 17, 2023 1.050 1.050 0.9951 1.040 17,478 +0.03(+2.95%)
Jan 13, 2023 1.000 1.064 0.9900 1.010 38,198 +0.01(+1.01%)
Jan 12, 2023 1.020 1.020 0.9792 1.000 35,002 -0.05(-4.53%)
Jan 11, 2023 1.050 1.060 0.9900 1.048 37,890 -0.03(-3.01%)
Jan 10, 2023 1.020 1.090 1.000 1.080 15,530 +0.03(+2.37%)
Jan 09, 2023 1.100 1.170 0.9900 1.055 56,936 -0.01(-1.39%)
Jan 06, 2023 1.035 1.070 0.9800 1.070 12,794 +0.05(+4.89%)
Jan 05, 2023 1.020 1.050 0.9800 1.020 9,487 +0.04(+4.08%)
Jan 04, 2023 1.174 1.174 0.9357 0.9800 17,336 -0.04(-3.92%)
Jan 03, 2023 1.010 1.061 1.002 1.020 19,932 -0.01(-0.71%)
Dec 30, 2022 1.010 1.030 1.000 1.027 22,601 -0.00(-0.36%)
Dec 29, 2022 1.040 1.057 1.010 1.031 23,072 +0.02(+2.08%)
Dec 28, 2022 1.040 1.100 1.010 1.010 28,595 -0.09(-7.96%)
Dec 27, 2022 1.050 1.230 1.010 1.097 56,108 +0.07(+6.53%)
Dec 23, 2022 1.100 1.160 1.030 1.030 18,429 -0.07(-6.36%)
Dec 22, 2022 1.188 1.241 1.080 1.100 40,751 -0.04(-3.51%)
Dec 21, 2022 1.340 1.340 1.110 1.140 40,279 -0.06(-4.99%)
Dec 20, 2022 1.150 1.220 1.090 1.200 9,285 +0.01(+0.83%)
Dec 19, 2022 1.270 1.270 1.150 1.190 32,000 -0.02(-1.65%)
Dec 16, 2022 1.120 1.250 1.100 1.210 29,546 +0.11(+10.00%)
Dec 15, 2022 1.130 1.220 1.080 1.100 37,964 -0.05(-4.35%)
Dec 14, 2022 1.140 1.230 1.090 1.150 27,150 +0.00(+0.00%)
Dec 13, 2022 1.200 1.230 1.110 1.150 62,960 -0.08(-6.50%)
Dec 12, 2022 1.100 1.270 1.070 1.230 146,888 +0.10(+8.85%)
Dec 09, 2022 1.330 1.330 1.060 1.130 108,677 -0.09(-7.00%)
Dec 08, 2022 1.270 1.300 1.183 1.215 45,659 -0.06(-5.08%)
Dec 07, 2022 1.320 1.380 1.210 1.280 75,654 -0.08(-5.88%)
Dec 06, 2022 1.700 1.850 1.270 1.360 159,369 -0.29(-17.58%)
Dec 05, 2022 2.080 2.080 1.650 1.650 163,386 -0.43(-20.67%)
Dec 02, 2022 1.850 2.590 1.850 2.080 1,376,872 +0.25(+13.65%)
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.