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 )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2022 2.360 2.360 2.120 2.210 54,019 -0.00(-0.16%)
Mar 30, 2022 2.280 2.340 2.180 2.213 60,818 -0.02(-0.74%)
Mar 29, 2022 2.240 2.270 2.180 2.230 27,246 +0.00(+0.00%)
Mar 28, 2022 2.580 2.580 2.110 2.230 102,765 -0.26(-10.44%)
Mar 25, 2022 2.510 2.800 2.280 2.490 202,059 +0.04(+1.63%)
Mar 24, 2022 2.580 2.700 2.421 2.450 67,336 -0.12(-4.67%)
Mar 23, 2022 2.610 2.730 2.520 2.570 73,111 -0.11(-4.25%)
Mar 22, 2022 2.870 2.940 2.540 2.684 474,831 +0.12(+4.84%)
Mar 21, 2022 2.490 2.590 2.390 2.560 81,879 +0.03(+1.19%)
Mar 18, 2022 2.480 2.570 2.400 2.530 26,461 +0.03(+1.20%)
Mar 17, 2022 2.240 2.500 2.240 2.500 86,788 +0.20(+8.86%)
Mar 16, 2022 2.290 2.425 2.200 2.296 54,332 -0.00(-0.15%)
Mar 15, 2022 2.580 2.580 2.240 2.300 50,240 -0.06(-2.54%)
Mar 14, 2022 2.420 2.500 2.310 2.360 69,911 -0.23(-8.88%)
Mar 11, 2022 2.650 2.715 2.390 2.590 95,960 -0.21(-7.50%)
Mar 10, 2022 2.860 3.040 2.550 2.800 626,606 +0.18(+6.87%)
Mar 09, 2022 2.700 2.960 2.460 2.620 196,279 -0.45(-14.66%)
Mar 08, 2022 3.760 4.200 2.760 3.070 1,349,800 -0.23(-6.97%)
Mar 07, 2022 3.440 4.140 3.004 3.300 1,389,141 +0.15(+4.76%)
Mar 04, 2022 2.810 3.370 2.500 3.150 875,454 +0.51(+19.32%)
Mar 03, 2022 2.640 2.960 2.410 2.640 278,680 +0.19(+7.76%)
Mar 02, 2022 2.500 2.590 2.130 2.450 48,732 +0.05(+2.08%)
Mar 01, 2022 2.540 2.630 2.330 2.400 41,946 -0.24(-9.09%)
Feb 28, 2022 2.390 2.651 2.300 2.640 65,131 +0.09(+3.53%)
Feb 25, 2022 2.850 2.770 2.410 2.550 126,560 -0.25(-8.93%)
Feb 24, 2022 2.710 3.130 2.500 2.800 591,687 +0.20(+7.69%)
Feb 23, 2022 2.500 2.800 2.330 2.600 71,747 +0.16(+6.56%)
Feb 22, 2022 2.500 2.554 2.330 2.440 31,030 -0.09(-3.56%)
Feb 18, 2022 2.530 0 +0.11(+4.55%)
Feb 17, 2022 2.850 2.960 2.300 2.420 324,753 -0.43(-15.09%)
Feb 16, 2022 3.850 3.850 2.620 2.850 512,683 -1.10(-27.85%)
Feb 15, 2022 4.020 4.520 3.850 3.950 753,648 -0.70(-15.05%)
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.