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)

0.2900 -0.0051 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 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 (%)
Oct 16, 2025 0.4790 0.5960 0.2329 0.2900 408,191,840 -0.01(-1.73%)
Oct 15, 2025 0.2500 0.3693 0.2040 0.2951 345,076,288 +0.11(+57.14%)
Oct 14, 2025 0.1825 0.2000 0.1750 0.1878 3,973,248 +0.00(+1.84%)
Oct 13, 2025 0.2198 0.2479 0.1750 0.1844 12,508,063 -0.01(-7.38%)
Oct 10, 2025 0.2134 0.2250 0.1950 0.1991 7,076,416 -0.02(-7.61%)
Oct 09, 2025 0.2166 0.2360 0.2132 0.2155 3,598,571 +0.00(+2.33%)
Oct 08, 2025 0.2475 0.2530 0.1940 0.2106 8,946,598 -0.04(-14.39%)
Oct 07, 2025 0.2700 0.2950 0.2360 0.2460 5,711,556 -0.03(-12.02%)
Oct 06, 2025 0.2800 0.2950 0.2700 0.2796 2,743,345 -0.01(-2.24%)
Oct 03, 2025 0.3012 0.3012 0.2595 0.2860 10,301,953 -0.01(-4.67%)
Oct 02, 2025 0.2981 0.3300 0.2838 0.3000 6,314,907 +0.02(+5.86%)
Oct 01, 2025 0.3536 0.3606 0.2731 0.2834 13,883,668 -0.14(-32.54%)
Sep 30, 2025 0.3777 0.4870 0.2996 0.4201 77,697,192 +0.15(+57.11%)
Sep 29, 2025 0.3500 0.3668 0.2519 0.2674 36,021,840 -0.08(-23.38%)
Sep 26, 2025 0.4100 0.4100 0.3300 0.3490 830,812 -0.02(-5.42%)
Sep 25, 2025 0.4300 0.4900 0.2900 0.3690 2,672,715 -0.07(-14.98%)
Sep 24, 2025 0.4700 0.5000 0.4001 0.4340 420,330 -0.04(-7.89%)
Sep 23, 2025 0.5200 0.5201 0.4624 0.4712 454,635 -0.04(-8.11%)
Sep 22, 2025 0.5500 0.5929 0.4916 0.5128 324,715 -0.04(-7.25%)
Sep 19, 2025 0.5865 0.6200 0.5529 0.5529 240,643 -0.03(-5.47%)
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 -0.04(-5.36%)
Sep 04, 2025 0.7244 0.8220 0.7157 0.7418 706,683 +0.03(+3.65%)
Sep 03, 2025 0.7737 0.8801 0.6964 0.7157 555,243 -0.06(-7.50%)
Sep 02, 2025 0.6818 0.7755 0.6799 0.7737 82,735 +0.07(+9.24%)
Aug 29, 2025 0.7082 0.7447 0.6799 0.7082 32,210 -0.01(-1.65%)
Aug 28, 2025 0.6789 0.7447 0.6789 0.7201 71,105 +0.05(+6.68%)
Aug 27, 2025 0.7157 0.7350 0.6724 0.6750 253,871 -0.05(-6.35%)
Aug 26, 2025 0.7544 0.7640 0.6967 0.7208 277,892 -0.04(-5.06%)
Aug 25, 2025 0.7930 0.7930 0.7544 0.7592 101,471 -0.03(-4.10%)
Aug 22, 2025 0.8027 0.8105 0.7758 0.7917 156,792 -0.02(-1.96%)
Aug 21, 2025 0.7940 0.8124 0.7866 0.8075 56,296 -0.00(-0.60%)
Aug 20, 2025 0.8220 0.8220 0.7930 0.8124 47,120 +0.00(+0.61%)
Aug 19, 2025 0.8317 0.8346 0.7865 0.8074 118,930 -0.01(-0.85%)
Aug 18, 2025 0.8038 0.8507 0.8027 0.8144 95,208 +0.01(+1.49%)
Aug 15, 2025 0.8317 0.8511 0.7930 0.8024 145,668 -0.03(-3.52%)
Aug 14, 2025 0.8317 0.8608 0.7843 0.8317 103,137 +0.01(+1.18%)
Aug 13, 2025 0.8704 0.9023 0.8027 0.8220 194,551 -0.06(-7.06%)
Aug 12, 2025 0.9253 0.9371 0.8240 0.8845 132,384 -0.04(-4.10%)
Aug 11, 2025 0.9284 0.9671 0.9091 0.9223 121,670 -0.01(-1.29%)
Aug 08, 2025 0.9188 0.9768 0.9091 0.9344 113,647 +0.02(+1.64%)
Aug 07, 2025 1.006 1.006 0.9188 0.9193 110,627 -0.04(-4.37%)
Aug 06, 2025 0.9961 1.035 0.9480 0.9613 140,640 -0.03(-2.55%)
Aug 05, 2025 0.9768 1.006 0.9331 0.9865 169,307 +0.06(+6.25%)
Aug 04, 2025 1.035 1.035 0.9284 0.9284 333,290 -0.15(-13.51%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.