Vivakor Inc (VIVK)
1.59
-0.05
(-3.05%)
USD |
NASDAQ |
Nov 04, 16:00
Vivakor Price: 1.59 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 1.67 | 1.67 | 1.55 | 1.59 | 35629.00 |
| 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 |
| Oct 17, 2024 | 1.60 | 1.622 | 1.56 | 1.56 | 11856.00 |
| Oct 16, 2024 | 1.52 | 1.57 | 1.460 | 1.56 | 38455.00 |
| Oct 15, 2024 | 1.50 | 1.505 | 1.466 | 1.500 | 1730.00 |
| Oct 14, 2024 | 1.47 | 1.51 | 1.45 | 1.50 | 17466.00 |
| Oct 11, 2024 | 1.52 | 1.55 | 1.48 | 1.48 | 36076.00 |
| Oct 10, 2024 | 1.57 | 1.583 | 1.51 | 1.525 | 21916.00 |
| Oct 09, 2024 | 1.50 | 1.52 | 1.436 | 1.49 | 18643.00 |
| Oct 08, 2024 | 1.58 | 1.58 | 1.43 | 1.45 | 59651.00 |
| Oct 07, 2024 | 1.51 | 1.69 | 1.465 | 1.56 | 112839.0 |
| Oct 04, 2024 | 1.525 | 1.53 | 1.43 | 1.48 | 71929.00 |
| Oct 03, 2024 | 1.44 | 1.571 | 1.38 | 1.45 | 95111.00 |
| Oct 02, 2024 | 1.53 | 1.609 | 1.410 | 1.44 | 73680.00 |
| Oct 01, 2024 | 1.50 | 1.600 | 1.49 | 1.55 | 101054.0 |
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
5.304
Average
2.24
Median
Jul 09 2024
Price Benchmarks
| CNX Resources Corp | 35.24 |
| EQT Corp | 37.74 |
| PermRock Royalty Trust | 3.89 |
| HighPeak Energy Inc | 14.30 |
| Chord Energy Corp | 126.14 |
Price Related Metrics
| PS Ratio | 0.6072 |
| Price to Book Value | 3.095 |
| Earnings Yield | -32.08% |
| Market Cap | 46.55M |