Vivakor, Inc. VIVK
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$0,2900-0,22 (-%43,06)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,28 | -%45,34 | $0,40 | $0,41 | $0,28 | 3,91M |
| 2026-09-30 | $0,51 | -%1,91 | $0,52 | $0,52 | $0,50 | 858,40K |
| 2026-09-29 | $0,52 | -%2,00 | $0,53 | $0,53 | $0,50 | 331,60K |
| 2026-09-28 | $0,53 | -%0,99 | $0,52 | $0,53 | $0,52 | 344,40K |
| 2026-09-25 | $0,54 | +%0,22 | $0,52 | $0,55 | $0,52 | 198,40K |
| 2026-09-24 | $0,53 | +%0,45 | $0,54 | $0,56 | $0,52 | 778,90K |
| 2026-09-23 | $0,53 | -%2,78 | $0,57 | $0,57 | $0,51 | 728,90K |
| 2026-09-22 | $0,55 | -%6,91 | $0,57 | $0,59 | $0,53 | 640,90K |
| 2026-09-21 | $0,59 | -%6,29 | $0,62 | $0,63 | $0,58 | 640,60K |
| 2026-09-18 | $0,63 | -%3,58 | $0,65 | $0,68 | $0,61 | 541,80K |
| 2026-09-17 | $0,65 | +%6,91 | $0,60 | $0,68 | $0,60 | 799,40K |
| 2026-09-16 | $0,61 | -%6,56 | $0,65 | $0,65 | $0,60 | 762,90K |
| 2026-09-15 | $0,65 | -%7,06 | $0,70 | $0,71 | $0,64 | 1,03M |
| 2026-09-14 | $0,70 | -%11,06 | $0,77 | $0,77 | $0,70 | 804,30K |
| 2026-09-11 | $0,79 | -%7,39 | $0,80 | $0,80 | $0,75 | 936,20K |
| 2026-09-10 | $0,85 | +%2,41 | $0,88 | $0,91 | $0,82 | 2,42M |
| 2026-09-09 | $0,83 | -%6,34 | $0,90 | $0,90 | $0,81 | 1,24M |
| 2026-09-08 | $0,89 | +%7,65 | $0,84 | $0,89 | $0,81 | 2,33M |
| 2026-09-04 | $0,82 | -%12,32 | $0,89 | $0,89 | $0,80 | 2,25M |
| 2026-09-03 | $0,94 | +%4,19 | $0,90 | $0,96 | $0,88 | 4,74M |
| 2026-09-02 | $0,90 | +%14,95 | $1,05 | $1,14 | $0,87 | 79,65M |
| 2026-09-01 | $0,78 | +%0,49 | $0,79 | $0,81 | $0,67 | 3,42M |
| 2026-08-31 | $0,78 | -%6,54 | $0,85 | $0,85 | $0,77 | 804,20K |
| 2026-08-28 | $0,83 | -%8,70 | $0,93 | $0,93 | $0,83 | 633,00K |
| 2026-08-27 | $0,91 | +%4,88 | $0,86 | $0,93 | $0,83 | 977,90K |
| 2026-08-26 | $0,87 | +%0,80 | $0,84 | $0,95 | $0,82 | 1,29M |
| 2026-08-25 | $0,86 | -%13,09 | $1,00 | $1,02 | $0,83 | 2,64M |
| 2026-08-24 | $1,00 | -%7,01 | $1,08 | $1,09 | $0,97 | 2,95M |
| 2026-08-21 | $1,07 | -%1,83 | $1,19 | $1,24 | $1,01 | 7,41M |
| 2026-08-20 | $1,09 | -%6,84 | $1,15 | $1,17 | $1,07 | 1,18M |
| 2026-08-19 | $1,17 | -%0,85 | $1,19 | $1,22 | $1,13 | 1,19M |
| 2026-08-18 | $1,18 | -%3,28 | $1,22 | $1,23 | $1,17 | 1,08M |
| 2026-08-17 | $1,22 | %0,00 | $1,21 | $1,29 | $1,19 | 1,41M |
| 2026-08-14 | $1,22 | -%4,69 | $1,25 | $1,28 | $1,19 | 1,29M |
| 2026-08-13 | $1,28 | -%3,76 | $1,31 | $1,38 | $1,28 | 4,73M |
| 2026-08-12 | $1,33 | +%1,53 | $1,29 | $1,37 | $1,27 | 1,11M |
| 2026-08-11 | $1,31 | -%8,39 | $1,40 | $1,40 | $1,26 | 1,90M |
| 2026-08-10 | $1,43 | +%13,49 | $1,60 | $1,92 | $1,33 | 24,58M |
| 2026-08-07 | $1,26 | -%11,89 | $1,31 | $1,40 | $1,10 | 2,15M |
| 2026-08-06 | $1,43 | -%2,05 | $1,45 | $1,54 | $1,42 | 1,69M |
| 2026-08-05 | $1,46 | -%11,52 | $1,56 | $1,56 | $1,44 | 1,90M |
| 2026-08-04 | $1,65 | -%8,33 | $1,68 | $1,76 | $1,65 | 1,79M |
| 2026-08-03 | $1,80 | -%7,22 | $1,85 | $1,88 | $1,65 | 3,47M |
| 2026-07-31 | $1,94 | -%4,43 | $2,02 | $2,28 | $1,88 | 8,26M |
| 2026-07-30 | $2,03 | -%15,42 | $2,07 | $2,12 | $1,95 | 4,54M |
| 2026-07-29 | $2,40 | +%23,71 | $2,78 | $2,78 | $2,17 | 49,33M |
| 2026-07-28 | $1,94 | -%7,62 | $1,98 | $2,06 | $1,82 | 2,52M |
| 2026-07-27 | $2,10 | -%27,84 | $2,39 | $2,45 | $1,98 | 4,50M |
| 2026-07-24 | $2,91 | +%37,26 | $3,61 | $3,92 | $2,53 | 106,97M |
| 2026-07-23 | $2,12 | +%30,06 | $1,55 | $2,62 | $1,45 | 23,67M |
| 2026-07-22 | $1,63 | -%36,82 | $2,07 | $2,16 | $1,50 | 5,13M |
| 2026-07-21 | $2,58 | +%49,13 | $4,76 | $9,63 | $2,49 | 141,35M |
| 2026-07-20 | $1,73 | -%23,45 | $2,05 | $2,05 | $1,51 | 1,32M |
| 2026-07-17 | $2,26 | -%46,95 | $4,11 | $4,18 | $2,11 | 2,60M |
| 2026-07-16 | $4,26 | -%5,16 | $4,03 | $4,53 | $3,96 | 116,84K |
| 2026-07-15 | $4,49 | -%25,53 | $4,29 | $4,89 | $4,20 | 214,95K |
| 2026-07-14 | $6,03 | -%1,76 | $6,13 | $6,13 | $5,23 | 2,45M |
| 2026-07-13 | $6,14 | +%17,00 | $5,24 | $6,76 | $5,05 | 276,09K |
| 2026-07-10 | $5,25 | -%15,35 | $5,84 | $5,89 | $5,10 | 82,50K |
| 2026-07-09 | $6,20 | -%4,02 | $5,88 | $6,49 | $5,40 | 136,39K |
| 2026-07-08 | $6,46 | +%2,54 | $6,72 | $7,96 | $6,12 | 2,58M |
| 2026-07-07 | $6,30 | -%3,46 | $6,40 | $6,55 | $5,92 | 626,35K |
| 2026-07-06 | $6,53 | -%0,28 | $6,70 | $6,70 | $6,02 | 15,73K |
| 2026-07-02 | $6,54 | -%5,16 | $7,00 | $7,35 | $6,20 | 32,94K |
| 2026-07-01 | $6,90 | +%4,55 | $6,84 | $7,00 | $6,40 | 14,21K |
| 2026-06-30 | $6,60 | -%1,79 | $7,00 | $7,00 | $6,14 | 25,72K |
| 2026-06-29 | $6,72 | -%16,69 | $7,70 | $7,74 | $6,36 | 72,98K |
| 2026-06-26 | $8,07 | -%4,20 | $7,91 | $8,30 | $7,47 | 48,64K |
| 2026-06-25 | $8,42 | -%0,19 | $9,30 | $9,40 | $7,43 | 709,07K |
| 2026-06-24 | $8,44 | -%5,64 | $8,45 | $8,68 | $7,81 | 24,44K |
| 2026-06-23 | $8,94 | +%1,96 | $7,70 | $9,00 | $7,60 | 51,51K |
| 2026-06-22 | $8,77 | -%10,35 | $8,79 | $9,18 | $8,00 | 73,39K |
| 2026-06-18 | $9,78 | -%4,12 | $9,30 | $10,17 | $9,00 | 182,53K |
| 2026-06-17 | $10,20 | -%3,59 | $14,09 | $15,32 | $10,16 | 4,12M |
| 2026-06-16 | $10,58 | +%6,65 | $9,76 | $10,59 | $9,40 | 11,59K |
| 2026-06-15 | $9,92 | -%7,82 | $10,76 | $10,76 | $9,11 | 18,54K |
| 2026-06-12 | $10,76 | -%19,93 | $12,49 | $12,58 | $10,00 | 28,84K |
| 2026-06-11 | $13,44 | +%5,00 | $12,80 | $14,00 | $10,40 | 96,48K |
| 2026-06-10 | $12,80 | +%15,63 | $11,31 | $13,56 | $10,31 | 390,80K |
| 2026-06-09 | $11,07 | -%12,14 | $12,30 | $18,79 | $9,00 | 270,47K |
| 2026-06-08 | $12,60 | -%10,00 | $14,40 | $14,40 | $12,00 | 34,54K |
| 2026-06-05 | $14,00 | -%17,17 | $15,18 | $15,19 | $12,50 | 82,98K |
| 2026-06-04 | $16,90 | -%35,98 | $17,20 | $22,80 | $14,22 | 1,74M |
| 2026-06-03 | $26,40 | %0,00 | $26,60 | $26,84 | $25,00 | 1,70K |
| 2026-06-02 | $26,40 | -%2,22 | $25,40 | $26,80 | $25,40 | 1,17K |
| 2026-06-01 | $27,00 | %0,00 | $27,00 | $27,20 | $25,37 | 1,79K |
| 2026-05-29 | $27,00 | %0,00 | $25,80 | $27,00 | $24,60 | 1,70K |
| 2026-05-28 | $27,00 | +%4,65 | $24,85 | $27,00 | $24,80 | 1,34K |
| 2026-05-27 | $25,80 | -%3,01 | $26,00 | $26,40 | $24,40 | 865 |
| 2026-05-26 | $26,60 | -%3,62 | $27,80 | $27,80 | $24,60 | 2,29K |