Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.8100	0.8100	0.7610	0.7825	53,556	-0.01(-1.70%)
Jul 10, 2025	0.7800	0.8000	0.7621	0.7960	24,234	+0.02(+2.87%)
Jul 09, 2025	0.8000	0.8100	0.7656	0.7738	17,266	-0.01(-1.66%)
Jul 08, 2025	0.7790	0.8400	0.7400	0.7869	67,137	+0.03(+3.40%)
Jul 07, 2025	0.7500	0.7850	0.7500	0.7610	43,002	-0.01(-1.73%)
Jul 03, 2025	0.7800	0.8100	0.7644	0.7744	18,052	-0.01(-1.36%)
Jul 02, 2025	0.7770	0.8132	0.7601	0.7851	32,441	+0.00(+0.52%)
Jul 01, 2025	0.8200	0.8200	0.7810	0.7810	32,633	-0.02(-2.38%)
Jun 30, 2025	0.8081	0.8499	0.7968	0.8000	55,501	-0.01(-1.48%)
Jun 27, 2025	0.8770	0.8770	0.8120	0.8120	40,424	-0.06(-6.67%)
Jun 26, 2025	0.8633	0.9000	0.8331	0.8700	94,877	-0.02(-2.08%)
Jun 25, 2025	0.8398	0.9000	0.8129	0.8885	79,635	+0.02(+2.13%)
Jun 24, 2025	0.8485	0.9000	0.8150	0.8700	108,117	+0.02(+1.95%)
Jun 23, 2025	0.9200	0.9300	0.7340	0.8534	280,664	-0.12(-12.35%)
Jun 20, 2025	0.7200	1.010	0.6686	0.9737	1,176,869	+0.24(+33.46%)
Jun 18, 2025	0.7500	0.7799	0.7100	0.7296	152,855	-0.05(-6.32%)
Jun 17, 2025	0.7780	0.8300	0.7500	0.7788	338,631	-0.00(-0.15%)
Jun 16, 2025	0.8700	0.8700	0.7500	0.7800	628,707	-0.08(-8.80%)
Jun 13, 2025	0.9700	1.010	0.8301	0.8553	958,361	-0.00(-0.31%)
Jun 12, 2025	0.8332	0.9500	0.8025	0.8580	436,644	+0.00(+0.26%)
Jun 11, 2025	0.7610	0.8599	0.7610	0.8558	238,843	+0.06(+7.12%)
Jun 10, 2025	0.7600	0.7994	0.7328	0.7989	103,959	+0.02(+2.49%)
Jun 09, 2025	0.8000	0.8055	0.7700	0.7795	97,753	-0.02(-2.55%)
Jun 06, 2025	0.8501	0.8501	0.7513	0.7999	185,835	+0.02(+2.52%)
Jun 05, 2025	0.8382	0.8496	0.7800	0.7802	225,697	-0.07(-8.10%)
Jun 04, 2025	0.8248	0.9599	0.7901	0.8490	348,351	+0.01(+1.07%)
Jun 03, 2025	1.030	1.070	0.8212	0.8400	587,413	-0.23(-21.50%)
Jun 02, 2025	1.030	1.190	1.000	1.070	1,171,533	-0.07(-6.14%)
May 30, 2025	1.080	1.270	0.9715	1.140	28,269,316	+0.29(+34.15%)
May 29, 2025	0.8800	0.8900	0.7218	0.8498	4,094,917	+0.12(+16.11%)
May 28, 2025	0.7249	0.8000	0.7100	0.7319	50,126	+0.02(+3.52%)
May 27, 2025	0.7400	0.7400	0.7063	0.7070	7,023	-0.04(-5.72%)
May 23, 2025	0.7500	0.7500	0.7200	0.7499	66,587	-0.04(-4.59%)
May 22, 2025	0.7750	0.8000	0.7101	0.7860	7,909	+0.01(+0.77%)
May 21, 2025	0.8000	0.8090	0.7800	0.7800	15,353	+0.01(+1.56%)
May 20, 2025	0.7680	0.8139	0.7680	0.7680	14,909	-0.02(-2.19%)
May 19, 2025	0.7890	0.8125	0.7528	0.7852	9,434	+0.01(+0.93%)
May 16, 2025	0.7990	0.8140	0.7601	0.7780	23,044	-0.03(-3.83%)
May 15, 2025	0.7900	0.8090	0.7500	0.8090	17,460	+0.04(+5.56%)
May 14, 2025	0.7600	0.8120	0.7504	0.7664	47,346	-0.04(-5.38%)
May 13, 2025	0.8000	0.8169	0.7505	0.8100	36,573	-0.01(-1.22%)
May 12, 2025	0.7800	0.8200	0.7500	0.8200	53,092	+0.04(+5.13%)
May 09, 2025	0.7850	0.8180	0.7699	0.7800	35,338	-0.01(-1.25%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages