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, Inc. - Common Stock (NQ:VIVK)

0.7899 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
May 08, 2025 0.7861 0.8166 0.7421 0.7899 25,814 +0.04(+5.32%)
May 07, 2025 0.8200 0.8200 0.7195 0.7500 29,070 -0.07(-8.27%)
May 06, 2025 0.8200 0.8200 0.7500 0.8176 67,540 +0.04(+4.55%)
May 05, 2025 0.8110 0.8198 0.7606 0.7820 17,651 -0.04(-4.63%)
May 02, 2025 0.8200 0.8200 0.8000 0.8200 48,014 +0.01(+1.23%)
May 01, 2025 0.9500 0.9599 0.8025 0.8100 52,506 -0.09(-10.00%)
Apr 30, 2025 1.040 1.079 0.8900 0.9000 58,046 -0.17(-15.52%)
Apr 29, 2025 1.060 1.070 1.000 1.065 16,161 -0.02(-1.75%)
Apr 28, 2025 1.040 1.130 0.9856 1.084 28,273 -0.04(-3.18%)
Apr 25, 2025 1.050 1.130 0.9500 1.120 19,295 +0.13(+13.11%)
Apr 24, 2025 1.040 1.110 0.9500 0.9902 65,749 -0.04(-3.86%)
Apr 23, 2025 1.090 1.090 0.9360 1.030 42,610 +0.07(+7.08%)
Apr 22, 2025 0.9200 0.9650 0.8700 0.9619 48,132 +0.06(+6.97%)
Apr 21, 2025 0.9000 1.000 0.8651 0.8992 43,466 -0.06(-6.18%)
Apr 17, 2025 0.9600 1.120 0.8620 0.9584 193,179 -0.01(-1.01%)
Apr 16, 2025 0.8000 1.000 0.7501 0.9682 199,970 +0.19(+24.64%)
Apr 15, 2025 0.8416 0.8649 0.7200 0.7768 34,201 -0.07(-8.40%)
Apr 14, 2025 0.7798 0.8480 0.7566 0.8480 26,018 +0.05(+6.01%)
Apr 11, 2025 0.8000 0.8200 0.7135 0.7999 20,745 -0.00(-0.01%)
Apr 10, 2025 0.8290 0.9700 0.7620 0.8000 35,756 -0.02(-2.22%)
Apr 09, 2025 0.7950 0.8260 0.7432 0.8182 64,296 -0.02(-2.60%)
Apr 08, 2025 0.7945 0.9025 0.7042 0.8400 41,822 +0.10(+14.13%)
Apr 07, 2025 0.7900 1.010 0.6900 0.7360 171,257 +0.00(+0.67%)
Apr 04, 2025 0.7275 0.8399 0.7275 0.7311 91,457 -0.03(-3.80%)
Apr 03, 2025 0.8100 0.8400 0.7600 0.7600 20,602 -0.04(-5.00%)
Apr 02, 2025 0.8400 0.8500 0.8000 0.8000 24,286 -0.04(-4.64%)
Apr 01, 2025 0.8200 0.8599 0.7200 0.8389 21,711 +0.09(+11.85%)
Mar 31, 2025 0.7510 0.8414 0.6828 0.7500 29,436 -0.02(-2.72%)
Mar 28, 2025 0.9136 0.9990 0.7611 0.7710 23,963 -0.17(-18.26%)
Mar 27, 2025 0.9650 1.005 0.9120 0.9432 17,545 -0.02(-2.25%)
Mar 26, 2025 0.8800 0.9701 0.8221 0.9649 10,396 +0.12(+13.65%)
Mar 25, 2025 0.9201 0.9201 0.8400 0.8490 24,890 -0.08(-8.42%)
Mar 24, 2025 0.9880 1.010 0.9121 0.9271 50,945 +0.02(+1.88%)
Mar 21, 2025 0.9600 1.018 0.8733 0.9100 53,811 -0.03(-3.19%)
Mar 20, 2025 0.9400 1.030 0.9400 0.9400 32,280 -0.01(-0.61%)
Mar 19, 2025 0.9807 1.060 0.9458 0.9458 88,935 -0.02(-2.39%)
Mar 18, 2025 0.9000 1.000 0.8501 0.9690 33,149 +0.09(+10.48%)
Mar 17, 2025 0.8510 0.9000 0.8500 0.8771 14,613 -0.02(-2.54%)
Mar 14, 2025 0.8500 0.9000 0.8200 0.9000 25,579 +0.03(+2.86%)
Mar 13, 2025 0.8750 0.8750 0.7200 0.8750 55,616 +0.13(+16.93%)
Mar 12, 2025 0.6496 0.8301 0.6200 0.7483 15,266 +0.10(+16.29%)
Mar 11, 2025 0.6650 0.6671 0.5504 0.6435 68,612 -0.02(-2.85%)
Mar 10, 2025 0.7400 0.7500 0.6605 0.6624 42,623 -0.05(-7.23%)
Mar 07, 2025 0.7600 0.8299 0.7136 0.7140 30,716 -0.11(-12.95%)
Mar 06, 2025 0.7440 0.8291 0.7000 0.8202 22,943 +0.05(+6.24%)
Mar 05, 2025 0.8100 0.8100 0.7720 0.7720 57,068 -0.07(-8.00%)
Mar 04, 2025 0.7900 0.8505 0.7900 0.8391 42,852 +0.05(+6.22%)
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.