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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.1000 -0.0054 (-5.12%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.1033	0.1071	0.0976	0.1000	13,161,620	-0.01(-5.12%)
Dec 04, 2025	0.0937	0.1123	0.0929	0.1054	22,314,700	+0.01(+11.18%)
Dec 03, 2025	0.1076	0.1085	0.0890	0.0948	19,898,944	-0.01(-13.35%)
Dec 02, 2025	0.1149	0.1291	0.1062	0.1094	13,626,476	-0.01(-6.01%)
Dec 01, 2025	0.1150	0.1230	0.1100	0.1164	12,915,710	-0.01(-5.06%)
Nov 28, 2025	0.1290	0.1310	0.1201	0.1226	13,876,610	-0.01(-5.33%)
Nov 26, 2025	0.1400	0.1435	0.1275	0.1295	13,926,820	-0.01(-6.02%)
Nov 25, 2025	0.1426	0.1466	0.1326	0.1378	12,106,527	-0.01(-3.91%)
Nov 24, 2025	0.1370	0.1550	0.1257	0.1434	29,111,258	+0.01(+10.14%)
Nov 21, 2025	0.1193	0.1371	0.1152	0.1302	27,952,944	+0.01(+12.24%)
Nov 20, 2025	0.1300	0.1408	0.1139	0.1160	82,074,992	-0.01(-9.59%)
Nov 19, 2025	0.1334	0.1450	0.1283	0.1283	14,077,298	-0.01(-4.96%)
Nov 18, 2025	0.1265	0.1350	0.1222	0.1350	8,319,876	+0.01(+5.97%)
Nov 17, 2025	0.1565	0.1611	0.1100	0.1274	16,422,276	-0.03(-18.91%)
Nov 14, 2025	0.1620	0.1650	0.1513	0.1571	9,938,787	-0.01(-6.77%)
Nov 13, 2025	0.1600	0.1715	0.1532	0.1685	14,354,201	+0.01(+3.82%)
Nov 12, 2025	0.1650	0.1688	0.1551	0.1623	11,774,514	-0.00(-2.17%)
Nov 11, 2025	0.1600	0.1692	0.1591	0.1659	14,164,584	-0.00(-2.41%)
Nov 10, 2025	0.2230	0.2264	0.1642	0.1700	137,474,528	+0.01(+3.53%)
Nov 07, 2025	0.1510	0.1744	0.1440	0.1642	37,720,712	+0.02(+11.85%)
Nov 06, 2025	0.1850	0.1850	0.1461	0.1468	21,315,992	-0.03(-18.40%)
Nov 05, 2025	0.1971	0.1980	0.1740	0.1799	17,379,186	-0.02(-10.50%)
Nov 04, 2025	0.2100	0.2108	0.1942	0.2010	12,468,663	-0.01(-6.90%)
Nov 03, 2025	0.2300	0.2340	0.2124	0.2159	13,700,195	-0.02(-6.66%)
Oct 31, 2025	0.2415	0.2494	0.2125	0.2313	22,380,376	+0.00(+1.14%)
Oct 30, 2025	0.3100	0.3577	0.2000	0.2287	135,359,600	-0.03(-10.98%)
Oct 29, 2025	0.2600	0.2760	0.2520	0.2569	9,303,320	-0.01(-4.07%)
Oct 28, 2025	0.2700	0.2770	0.2511	0.2678	21,578,606	-0.02(-7.30%)
Oct 27, 2025	0.3027	0.3150	0.2800	0.2889	36,674,016	-0.00(-0.79%)
Oct 24, 2025	0.3800	0.4788	0.2752	0.2912	436,890,240	+0.03(+11.91%)
Oct 23, 2025	0.2798	0.2929	0.2509	0.2602	77,229,440	+0.01(+5.69%)
Oct 22, 2025	0.2163	0.2920	0.2120	0.2462	29,510,790	+0.02(+7.79%)
Oct 21, 2025	0.2255	0.2388	0.2021	0.2284	16,285,234	+0.00(+0.75%)
Oct 20, 2025	0.2633	0.2660	0.2200	0.2267	45,596,060	+0.02(+10.37%)
Oct 17, 2025	0.2632	0.2797	0.2001	0.2054	35,721,504	-0.08(-29.17%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices