Stockscreener 앱 받기
1.47
6.37%
-0.10
Vivakor Inc 주식 (VIVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.70 | $1.47 | $0.2299 | 21,522.0 | -6.37% |
| 2024-11-15 | $1.66 | $1.55 | $0.1098 | 17,071.0 | -2.48% |
| 2024-11-14 | $1.69 | $1.53 | $0.16 | 19,479.0 | +0.00% |
| 2024-11-13 | $1.71 | $1.60 | $0.1101 | 21,769.0 | -1.83% |
| 2024-11-12 | $1.72 | $1.59 | $0.127 | 17,474.0 | -2.38% |
| 2024-11-11 | $1.74 | $1.59 | $0.15 | 22,543.0 | -1.75% |
| 2024-11-08 | $1.71 | $1.60 | $0.11 | 22,827.0 | +1.79% |
| 2024-11-07 | $1.68 | $1.57 | $0.11 | 22,539.0 | +3.07% |
| 2024-11-06 | $1.70 | $1.50 | $0.20 | 48,947.0 | +3.82% |
| 2024-11-05 | $1.64 | $1.55 | $0.09 | 24,929.0 | -1.26% |
| 2024-11-04 | $1.67 | $1.55 | $0.12 | 35,648.0 | -3.05% |
| 2024-11-01 | $1.65 | $1.52 | $0.1329 | 27,434.0 | +2.50% |
| 2024-10-31 | $1.64 | $1.46 | $0.175 | 17,846.0 | +1.27% |
| 2024-10-30 | $1.66 | $1.45 | $0.2138 | 109,899.0 | +8.22% |
| 2024-10-29 | $1.54 | $1.43 | $0.1122 | 26,674.0 | -2.67% |
| 2024-10-28 | $1.54 | $1.38 | $0.16 | 114,652.0 | +3.45% |
| 2024-10-25 | $1.48 | $1.35 | $0.1277 | 8,652.0 | +3.57% |
| 2024-10-24 | $1.40 | $1.34 | $0.06 | 9,458.0 | -1.41% |
| 2024-10-23 | $1.50 | $1.36 | $0.1443 | 15,989.0 | -1.39% |
| 2024-10-22 | $1.57 | $1.40 | $0.175 | 34,567.0 | -5.88% |
Vivakor Inc 주식 (VIVK) 연도별 가격 이력
이 심층 분석에서는 Vivakor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIVK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivakor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vivakor Inc 주식 (VIVK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.74 | $1.47 | $0.27 | 323,704.0 | -8.13% |
| 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 주식 (VIVK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Vivakor Inc 주식 (VIVK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.59 | $1.00 | $1.59 | 3,262,415.0 | -22.76% |
| 2022-11 | $1.44 | $0.811 | $0.629 | 6,652,218.0 | +10.83% |
| 2022-10 | $1.28 | $0.9796 | $0.3004 | 855,284.0 | +7.14% |
| 2022-09 | $2.01 | $0.95 | $1.06 | 1,257,600.0 | -44.28% |
| 2022-08 | $3.00 | $1.33 | $1.67 | 7,891,604.0 | +25.62% |
| 2022-07 | $2.15 | $1.22 | $0.9252 | 1,601,505.0 | -27.27% |
| 2022-06 | $3.64 | $1.61 | $2.03 | 38,864,398.0 | +28.65% |
| 2022-05 | $2.63 | $1.39 | $1.24 | 4,524,582.0 | -33.72% |
| 2022-04 | $4.50 | $1.69 | $2.81 | 86,876,394.0 | +16.74% |
| 2022-03 | $4.20 | $2.11 | $2.09 | 6,356,647.0 | -16.29% |
| 2022-02 | $3.13 | $2.30 | $0.83 | 886,894.0 | +0.00% |
1.88%
자본화:
|
볼륨(24시간):