Vivakor Inc (VIVK)
1.27
+0.04
(+3.25%)
USD |
NASDAQ |
May 03, 16:00
1.29
+0.02
(+1.57%)
After-Hours: 20:00
Vivakor Price: 1.27 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.25 | 1.340 | 1.20 | 1.27 | 56962.00 |
| May 02, 2024 | 1.30 | 1.30 | 1.19 | 1.23 | 33452.00 |
| May 01, 2024 | 1.18 | 1.28 | 1.10 | 1.25 | 76050.00 |
| Apr 30, 2024 | 1.13 | 1.26 | 1.101 | 1.152 | 125009.0 |
| Apr 29, 2024 | 1.38 | 1.44 | 1.06 | 1.19 | 877434.0 |
| Apr 26, 2024 | 1.31 | 1.44 | 1.29 | 1.35 | 78190.00 |
| Apr 25, 2024 | 1.46 | 1.531 | 1.30 | 1.30 | 66326.00 |
| Apr 24, 2024 | 1.58 | 1.84 | 1.40 | 1.50 | 376001.0 |
| Apr 23, 2024 | 1.28 | 1.50 | 1.28 | 1.48 | 224280.0 |
| Apr 22, 2024 | 1.00 | 1.50 | 0.99 | 1.43 | 535967.0 |
| Apr 19, 2024 | 0.985 | 1.15 | 0.9606 | 1.07 | 347474.0 |
| Apr 18, 2024 | 0.8892 | 1.03 | 0.8002 | 0.98 | 112571.0 |
| Apr 17, 2024 | 0.85 | 0.8999 | 0.7523 | 0.8668 | 23186.00 |
| Apr 16, 2024 | 0.90 | 0.90 | 0.8051 | 0.8065 | 28014.00 |
| Apr 15, 2024 | 0.912 | 0.941 | 0.805 | 0.8996 | 64629.00 |
| Apr 12, 2024 | 0.81 | 1.05 | 0.795 | 0.90 | 733732.0 |
| Apr 11, 2024 | 0.781 | 0.81 | 0.76 | 0.81 | 13394.00 |
| Apr 10, 2024 | 0.7999 | 0.808 | 0.7525 | 0.808 | 14159.00 |
| Apr 09, 2024 | 0.7705 | 0.81 | 0.76 | 0.80 | 13639.00 |
| Apr 08, 2024 | 0.8064 | 0.82 | 0.77 | 0.8104 | 38299.00 |
| Apr 05, 2024 | 0.79 | 0.82 | 0.7663 | 0.8092 | 15968.00 |
| Apr 04, 2024 | 0.761 | 0.8084 | 0.761 | 0.8084 | 24519.00 |
| Apr 03, 2024 | 0.80 | 0.82 | 0.751 | 0.7836 | 8568.00 |
| Apr 02, 2024 | 0.8165 | 0.817 | 0.775 | 0.80 | 32527.00 |
| Apr 01, 2024 | 0.7902 | 0.82 | 0.7751 | 0.777 | 18154.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.48
Minimum
Oct 27 2023
19.50
Maximum
Aug 04 2020
6.158
Average
6.897
Median
Dec 13 2021
Price Benchmarks
| Equitrans Midstream Corp | 13.66 |
| CNX Resources Corp | 23.29 |
| EQT Corp | 40.27 |
| HighPeak Energy Inc | 14.22 |
| Chord Energy Corp | 175.98 |
Price Related Metrics
| PS Ratio | 0.4124 |
| Price to Book Value | 2.047 |
| Earnings Yield | -44.09% |
| Market Cap | 35.19M |