0.80
price down icon4.64%   -0.0389
after-market Dopo l'orario di chiusura: 1.82 1.02 +127.50%
loading

Storico Dei Prezzi Delle Azioni Di Vivakor Inc (VIVK)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-02 $0.85 $0.80 $0.05 24,286.0 -4.64%
2025-04-01 $0.8599 $0.72 $0.1399 21,707.0 +11.85%
2025-03-31 $0.8414 $0.6828 $0.1586 29,436.0 -2.72%
2025-03-28 $0.999 $0.7611 $0.2379 23,476.0 -18.26%
2025-03-27 $1.00 $0.912 $0.093 17,531.0 -2.25%
2025-03-26 $0.9701 $0.8221 $0.148 9,310.0 +13.65%
2025-03-25 $0.9201 $0.84 $0.0801 24,890.0 -8.42%
2025-03-24 $1.01 $0.9121 $0.0979 50,945.0 +1.88%
2025-03-21 $1.02 $0.8733 $0.1443 53,811.0 -3.19%
2025-03-20 $1.03 $0.94 $0.0899 32,280.0 -0.61%
2025-03-19 $1.06 $0.9458 $0.1143 88,935.0 -2.39%
2025-03-18 $1.00 $0.8501 $0.1499 32,947.0 +10.48%
2025-03-17 $0.90 $0.85 $0.05 14,612.0 -2.54%
2025-03-14 $0.90 $0.82 $0.08 25,565.0 +2.86%
2025-03-13 $0.875 $0.72 $0.155 55,601.0 +16.93%
2025-03-12 $0.8301 $0.62 $0.2101 15,253.0 +16.29%
2025-03-11 $0.6671 $0.5504 $0.1167 68,612.0 -2.85%
2025-03-10 $0.75 $0.6605 $0.0895 42,226.0 -7.23%
2025-03-07 $0.8299 $0.7136 $0.1163 30,716.0 -12.95%
2025-03-06 $0.8291 $0.70 $0.1291 22,943.0 +6.24%
2025-03-05 $0.81 $0.772 $0.038 57,068.0 -8.00%
2025-03-04 $0.8505 $0.79 $0.0605 42,826.0 +6.22%

Vivakor Inc Stock (VIVK) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vivakor Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VIVK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vivakor Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Vivakor Inc Storia dei prezzi delle azioni (VIVK) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $0.8599 $0.72 $0.1399 70,279.0 +6.67%
2025-03 $1.06 $0.5504 $0.5097 758,758.0 -8.54%
2025-02 $1.04 $0.78 $0.26 680,035.0 -16.33%
2025-01 $1.49 $0.89 $0.60 1,223,476.0 -19.67%

Vivakor Inc Storia dei prezzi delle azioni (VIVK) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.61 $1.06 $0.55 370,822.0 -23.22%
2024-11 $1.74 $1.38 $0.3565 487,035.0 -3.13%
2024-10 $1.69 $1.34 $0.35 987,710.0 +3.90%
2024-09 $2.00 $1.40 $0.60 1,653,795.0 -23.00%
2024-08 $2.29 $1.79 $0.50 1,416,415.0 -7.83%
2024-07 $3.45 $1.97 $1.48 2,363,627.0 +8.50%
2024-06 $2.34 $1.52 $0.8199 835,024.0 +29.03%
2024-05 $1.59 $1.04 $0.55 781,370.0 +34.61%
2024-04 $1.84 $0.751 $1.09 3,742,432.0 +45.72%
2024-03 $1.48 $0.67 $0.81 6,999,724.0 -8.34%
2024-02 $1.02 $0.82 $0.20 230,052.0 -10.20%
2024-01 $1.07 $0.911 $0.159 118,086.0 -8.21%

Vivakor Inc Storia dei prezzi delle azioni (VIVK) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $1.11 $0.82 $0.29 339,414.0 +10.13%
2023-11 $1.11 $0.53 $0.58 526,870.0 +78.19%
2023-10 $1.08 $0.4379 $0.642 449,108.0 -47.75%
2023-09 $1.25 $1.02 $0.23 382,532.0 -11.30%
2023-08 $1.24 $0.9556 $0.2844 361,849.0 -1.71%
2023-07 $1.43 $1.02 $0.41 1,645,049.0 +3.55%
2023-06 $1.22 $1.05 $0.1699 217,816.0 -4.19%
2023-05 $1.28 $1.06 $0.22 466,747.0 +1.18%
2023-04 $1.32 $1.02 $0.30 399,986.0 +1.36%
2023-03 $1.37 $1.05 $0.32 327,349.0 +0.88%
2023-02 $1.60 $1.00 $0.60 603,517.0 -14.29%
2023-01 $1.63 $0.9357 $0.6943 747,178.0 +29.47%
oil_gas_integrated IMO
$73.53
price up icon 0.88%
oil_gas_integrated E
$31.14
price down icon 0.22%
oil_gas_integrated SU
$39.13
price up icon 0.20%
$26.77
price down icon 0.56%
oil_gas_integrated BP
$33.81
price up icon 0.00%
oil_gas_integrated PBR
$14.39
price down icon 0.48%
Capitalizzazione:     |  Volume (24 ore):