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 (%)
Oct 31, 2022 1.150 1.250 1.130 1.200 39,930 +0.08(+7.14%)
Oct 28, 2022 1.150 1.180 1.100 1.120 15,151 -0.06(-5.08%)
Oct 27, 2022 1.130 1.250 1.130 1.180 20,509 +0.05(+4.42%)
Oct 26, 2022 1.030 1.140 1.020 1.130 15,940 +0.10(+9.71%)
Oct 25, 2022 1.040 1.050 1.000 1.030 8,821 -0.02(-1.65%)
Oct 24, 2022 0.9796 1.110 0.9796 1.047 15,991 -0.06(-5.65%)
Oct 21, 2022 1.000 1.120 0.9800 1.110 56,852 +0.06(+5.71%)
Oct 20, 2022 1.050 1.130 0.9900 1.050 18,647 -0.01(-0.94%)
Oct 19, 2022 1.070 1.120 1.020 1.060 27,995 +0.02(+1.92%)
Oct 18, 2022 1.010 1.140 1.000 1.040 16,478 +0.04(+4.00%)
Oct 17, 2022 1.000 1.067 0.9960 1.000 19,962 -0.01(-0.99%)
Oct 14, 2022 1.030 1.164 0.9800 1.010 35,076 -0.04(-3.81%)
Oct 13, 2022 1.010 1.100 1.000 1.050 19,551 -0.03(-2.78%)
Oct 12, 2022 1.180 1.280 1.020 1.080 26,434 +0.05(+4.85%)
Oct 11, 2022 1.060 1.110 1.030 1.030 29,429 -0.03(-2.83%)
Oct 10, 2022 1.140 1.140 1.050 1.060 40,857 -0.12(-10.17%)
Oct 07, 2022 1.120 1.280 1.080 1.180 213,465 +0.12(+11.31%)
Oct 06, 2022 1.060 1.150 1.060 1.060 24,598 -0.04(-3.87%)
Oct 05, 2022 1.200 1.273 1.040 1.103 101,329 -0.05(-4.10%)
Oct 04, 2022 1.170 1.170 1.040 1.150 42,270 +0.02(+1.77%)
Oct 03, 2022 1.170 1.170 1.050 1.130 65,996 +0.01(+0.89%)
Sep 30, 2022 1.200 1.200 1.060 1.120 34,299 +0.01(+0.90%)
Sep 29, 2022 1.140 1.140 1.000 1.110 99,560 +0.14(+14.43%)
Sep 28, 2022 0.9900 1.040 0.9500 0.9700 121,357 -0.03(-3.00%)
Sep 27, 2022 1.130 1.130 0.9800 1.000 46,447 -0.00(-0.06%)
Sep 26, 2022 1.080 1.090 0.9696 1.001 25,227 -0.05(-5.16%)
Sep 23, 2022 1.140 1.143 1.000 1.055 48,467 -0.08(-7.46%)
Sep 22, 2022 1.250 1.250 1.140 1.140 28,257 +0.00(+0.00%)
Sep 21, 2022 1.250 1.325 1.140 1.140 108,197 -0.13(-10.24%)
Sep 20, 2022 1.300 1.300 1.240 1.270 38,909 -0.06(-4.51%)
Sep 19, 2022 1.360 1.394 1.310 1.330 19,169 -0.04(-2.92%)
Sep 16, 2022 1.470 1.480 1.370 1.370 45,786 -0.15(-9.87%)
Sep 15, 2022 1.590 1.630 1.430 1.520 133,929 -0.07(-4.40%)
Sep 14, 2022 1.640 1.680 1.560 1.590 26,346 -0.03(-1.85%)
Sep 13, 2022 1.620 1.800 1.520 1.620 41,767 +0.04(+2.53%)
Sep 12, 2022 1.640 1.655 1.550 1.580 38,516 -0.01(-0.63%)
Sep 09, 2022 1.720 1.720 1.560 1.590 114,901 -0.10(-5.92%)
Sep 08, 2022 1.730 1.730 1.580 1.690 79,556 +0.05(+3.05%)
Sep 07, 2022 1.780 1.890 1.625 1.640 79,322 -0.20(-10.87%)
Sep 06, 2022 1.880 2.000 1.740 1.840 54,098 +0.10(+5.75%)
Sep 02, 2022 1.780 1.815 1.700 1.740 16,641 -0.02(-1.14%)
Sep 01, 2022 1.890 2.010 1.680 1.760 53,238 -0.25(-12.44%)
Aug 31, 2022 2.000 2.070 1.910 2.010 36,740 -0.03(-1.47%)
Aug 30, 2022 2.120 2.210 1.970 2.040 48,826 -0.14(-6.42%)
Aug 29, 2022 2.260 2.400 2.120 2.180 125,253 +0.09(+4.31%)
Aug 26, 2022 2.160 2.290 1.940 2.090 288,173 -0.40(-16.06%)
Aug 25, 2022 1.700 3.000 1.410 2.490 2,823,251 +0.74(+42.29%)
Aug 24, 2022 1.870 1.900 1.680 1.750 280,223 -0.21(-10.71%)
Aug 23, 2022 1.530 2.350 1.530 1.960 3,679,353 +0.43(+28.10%)
Aug 22, 2022 1.490 1.640 1.430 1.530 59,172 +0.03(+2.00%)
Aug 19, 2022 1.400 1.525 1.360 1.500 20,561 +0.06(+4.53%)
Aug 18, 2022 1.430 1.520 1.390 1.435 54,430 -0.00(-0.35%)
Aug 17, 2022 1.420 1.440 1.330 1.440 43,561 +0.01(+1.05%)
Aug 16, 2022 1.450 1.500 1.400 1.425 18,440 -0.02(-1.72%)
Aug 15, 2022 1.660 1.660 1.430 1.450 67,537 -0.17(-10.49%)
Aug 12, 2022 1.600 1.660 1.600 1.620 7,411 +0.01(+0.62%)
Aug 11, 2022 1.663 1.700 1.610 1.610 11,892 -0.01(-0.62%)
Aug 10, 2022 1.680 1.680 1.585 1.620 20,851 +0.03(+1.89%)
Aug 09, 2022 1.730 1.730 1.560 1.590 27,353 -0.02(-1.24%)
Aug 08, 2022 1.540 1.740 1.540 1.610 26,986 +0.06(+3.87%)
Aug 05, 2022 1.620 1.620 1.510 1.550 17,211 -0.05(-3.13%)
Aug 04, 2022 1.500 1.600 1.470 1.600 19,578 +0.05(+3.23%)
Aug 03, 2022 1.710 1.710 1.520 1.550 62,675 -0.07(-4.32%)
Aug 02, 2022 1.780 1.780 1.600 1.620 50,539 -0.09(-5.26%)
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.