Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor (NQ: VIVK )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 1.960 2.040 1.890 1.970 193,859 +0.08(+4.20%)
Aug 06, 2024 2.150 2.192 1.790 1.891 57,751 -0.16(-7.78%)
Aug 05, 2024 2.000 2.250 1.860 2.050 70,772 -0.06(-2.84%)
Aug 02, 2024 2.060 2.290 1.890 2.110 59,241 +0.00(+0.00%)
Aug 01, 2024 2.170 2.240 2.000 2.110 63,234 -0.06(-2.76%)
Jul 31, 2024 2.120 2.250 2.061 2.170 23,512 -0.01(-0.46%)
Jul 30, 2024 2.240 2.250 2.180 2.180 26,902 -0.04(-1.80%)
Jul 29, 2024 2.440 2.440 2.210 2.220 43,622 -0.14(-5.93%)
Jul 26, 2024 2.240 2.390 2.200 2.360 18,832 +0.07(+3.05%)
Jul 25, 2024 2.250 2.380 2.210 2.290 40,944 +0.05(+2.23%)
Jul 24, 2024 2.200 2.260 2.100 2.240 22,083 +0.02(+0.90%)
Jul 23, 2024 2.260 2.260 2.110 2.220 22,950 -0.10(-4.31%)
Jul 22, 2024 2.410 2.440 2.200 2.320 54,051 -0.16(-6.45%)
Jul 19, 2024 2.430 2.580 2.340 2.480 34,870 +0.03(+1.22%)
Jul 18, 2024 2.510 2.690 2.450 2.450 41,911 -0.14(-5.41%)
Jul 17, 2024 2.370 2.770 2.370 2.590 111,081 +0.18(+7.47%)
Jul 16, 2024 2.470 2.580 2.320 2.410 139,112 +0.04(+1.69%)
Jul 15, 2024 2.500 2.500 2.310 2.370 38,039 -0.19(-7.42%)
Jul 12, 2024 2.460 2.560 2.330 2.560 73,024 +0.03(+1.19%)
Jul 11, 2024 2.580 2.600 2.330 2.530 100,907 -0.04(-1.56%)
Jul 10, 2024 2.210 2.580 2.200 2.570 98,968 +0.33(+14.73%)
Jul 09, 2024 2.100 2.300 2.000 2.240 79,799 +0.05(+2.28%)
Jul 08, 2024 2.210 2.210 1.970 2.190 90,116 -0.13(-5.60%)
Jul 05, 2024 2.280 2.340 2.090 2.320 143,274 +0.01(+0.43%)
Jul 03, 2024 3.410 3.415 2.230 2.310 368,688 -1.07(-31.66%)
Jul 02, 2024 2.700 3.450 2.570 3.380 724,694 +0.89(+35.74%)
Jul 01, 2024 2.310 2.490 2.130 2.490 99,475 +0.49(+24.50%)
Jun 28, 2024 2.150 2.250 1.840 2.000 152,600 -0.30(-13.04%)
Jun 27, 2024 1.930 2.340 1.930 2.300 133,640 +0.40(+21.05%)
Jun 26, 2024 1.810 2.000 1.810 1.900 27,155 +0.04(+2.15%)
Jun 25, 2024 1.900 1.974 1.820 1.860 26,769 +0.02(+1.09%)
Jun 24, 2024 1.810 1.910 1.790 1.840 17,580 +0.06(+3.37%)
Jun 21, 2024 1.670 1.870 1.670 1.780 45,087 +0.07(+4.09%)
Jun 20, 2024 1.650 1.820 1.650 1.710 49,701 -0.02(-1.16%)
Jun 18, 2024 1.800 1.880 1.715 1.730 68,224 -0.08(-4.42%)
Jun 17, 2024 1.800 1.846 1.670 1.810 16,854 -0.03(-1.63%)
Jun 14, 2024 1.750 1.840 1.750 1.840 11,219 +0.00(+0.02%)
Jun 13, 2024 1.910 1.910 1.760 1.840 18,709 -0.07(-3.69%)
Jun 12, 2024 1.850 1.910 1.770 1.910 29,055 +0.06(+3.24%)
Jun 11, 2024 1.650 1.850 1.650 1.850 54,608 +0.18(+10.78%)
Jun 10, 2024 1.640 1.700 1.561 1.670 17,389 -0.04(-2.05%)
Jun 07, 2024 1.730 1.900 1.540 1.705 50,290 -0.00(-0.01%)
Jun 06, 2024 1.680 1.730 1.650 1.705 25,833 +0.02(+0.90%)
Jun 05, 2024 1.690 1.750 1.590 1.690 39,599 +0.04(+2.42%)
Jun 04, 2024 1.580 1.700 1.580 1.650 23,061 +0.07(+4.43%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.