Vivakor Inc (VIVK)
1.68
+0.10
(+6.33%)
USD |
NASDAQ |
Nov 21, 16:00
0.8232
-0.86
(-51.00%)
After-Hours: 20:00
Vivakor Price: 1.68 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 1.51 | 1.695 | 1.50 | 1.68 | 28684.00 |
| Nov 20, 2024 | 1.617 | 1.617 | 1.484 | 1.58 | 18432.00 |
| Nov 19, 2024 | 1.39 | 1.595 | 1.384 | 1.52 | 15398.00 |
| Nov 18, 2024 | 1.52 | 1.700 | 1.47 | 1.47 | 21526.00 |
| Nov 15, 2024 | 1.585 | 1.660 | 1.55 | 1.57 | 17071.00 |
| Nov 14, 2024 | 1.61 | 1.69 | 1.53 | 1.61 | 19499.00 |
| Nov 13, 2024 | 1.654 | 1.710 | 1.60 | 1.61 | 21769.00 |
| Nov 12, 2024 | 1.65 | 1.717 | 1.59 | 1.64 | 17475.00 |
| Nov 11, 2024 | 1.68 | 1.74 | 1.59 | 1.68 | 22843.00 |
| Nov 08, 2024 | 1.60 | 1.71 | 1.60 | 1.71 | 22840.00 |
| Nov 07, 2024 | 1.64 | 1.68 | 1.57 | 1.68 | 22696.00 |
| Nov 06, 2024 | 1.57 | 1.70 | 1.50 | 1.63 | 49163.00 |
| Nov 05, 2024 | 1.59 | 1.64 | 1.55 | 1.57 | 24929.00 |
| Nov 04, 2024 | 1.67 | 1.67 | 1.55 | 1.59 | 35648.00 |
| Nov 01, 2024 | 1.60 | 1.653 | 1.52 | 1.64 | 27460.00 |
| Oct 31, 2024 | 1.52 | 1.635 | 1.46 | 1.60 | 17847.00 |
| Oct 30, 2024 | 1.46 | 1.66 | 1.446 | 1.58 | 109899.0 |
| Oct 29, 2024 | 1.46 | 1.54 | 1.428 | 1.46 | 26679.00 |
| Oct 28, 2024 | 1.38 | 1.54 | 1.38 | 1.50 | 114652.0 |
| Oct 25, 2024 | 1.375 | 1.478 | 1.35 | 1.45 | 8652.00 |
| Oct 24, 2024 | 1.39 | 1.40 | 1.34 | 1.40 | 9458.00 |
| Oct 23, 2024 | 1.400 | 1.505 | 1.361 | 1.42 | 15989.00 |
| Oct 22, 2024 | 1.57 | 1.57 | 1.395 | 1.44 | 35037.00 |
| Oct 21, 2024 | 1.60 | 1.60 | 1.51 | 1.53 | 7349.00 |
| Oct 18, 2024 | 1.52 | 1.57 | 1.48 | 1.55 | 24588.00 |
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
5.239
Average
2.165
Median
Price Benchmarks
| CNX Resources Corp | 40.64 |
| EQT Corp | 46.89 |
| Prairie Operating Co | 8.21 |
| HighPeak Energy Inc | 15.48 |
| Chord Energy Corp | 132.36 |
Price Related Metrics
| PS Ratio | 0.7304 |
| Price to Book Value | 2.958 |
| Earnings Yield | -25.60% |
| Market Cap | 49.69M |