The highest closing price for Vivakor (VIVK) in 2012 was $2.25, on December 7, 2012. It was up 960% for the year. The latest price is $0.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $1.59 | $1.59 | $1.59 | $1.59 | 42 |
December 28 2012 | $1.59 | $1.59 | $1.59 | $1.59 | 153 |
December 27 2012 | $1.65 | $1.65 | $1.65 | $1.65 | 2,625 |
December 26 2012 | $1.80 | $1.95 | $1.73 | $1.95 | 4,609 |
December 21 2012 | $1.76 | $1.80 | $1.76 | $1.80 | 2,426 |
December 19 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 67 |
December 18 2012 | $1.89 | $1.89 | $1.89 | $1.89 | 711 |
December 13 2012 | $1.92 | $1.92 | $1.92 | $1.92 | 333 |
December 11 2012 | $1.94 | $1.94 | $1.56 | $1.56 | 517 |
December 10 2012 | $1.94 | $1.94 | $1.94 | $1.94 | 132 |
December 07 2012 | $2.25 | $2.25 | $2.25 | $2.25 | 333 |
December 05 2012 | $1.23 | $1.23 | $1.23 | $1.23 | 70 |
December 04 2012 | $1.23 | $1.53 | $1.23 | $1.23 | 611 |
December 03 2012 | $1.99 | $1.99 | $1.23 | $1.23 | 433 |
November 30 2012 | $2.69 | $2.69 | $2.17 | $2.17 | 133 |
November 29 2012 | $1.22 | $1.22 | $1.22 | $1.22 | 33 |
November 28 2012 | $1.65 | $1.65 | $1.22 | $1.22 | 893 |
November 21 2012 | $1.22 | $1.22 | $1.22 | $1.22 | 567 |
November 19 2012 | $1.65 | $1.65 | $1.22 | $1.22 | 1,721 |
November 12 2012 | $0.78 | $0.78 | $0.78 | $0.78 | 1,416 |
November 08 2012 | $0.78 | $0.78 | $0.78 | $0.78 | 88 |
November 06 2012 | $1.35 | $1.35 | $1.35 | $1.35 | 1,253 |
November 01 2012 | $1.47 | $1.47 | $1.47 | $1.47 | 567 |
October 17 2012 | $1.44 | $1.44 | $1.44 | $1.44 | 400 |
October 10 2012 | $1.44 | $1.44 | $1.01 | $1.01 | 3,457 |
Daily pricing data for Vivakor dates back to 9/3/2009, and may be incomplete.
