Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.7167 0.7515 0.7028 0.7380 307,790 +0.02(+2.89%)
Sep 28, 2017 0.7425 0.7469 0.7029 0.7173 267,519 -0.02(-2.69%)
Sep 27, 2017 0.7200 0.7560 0.7110 0.7371 153,518 +0.04(+5.00%)
Sep 26, 2017 0.7200 0.7544 0.6840 0.7020 164,978 -0.01(-1.27%)
Sep 25, 2017 0.6930 0.7290 0.6840 0.7110 259,486 +0.01(+1.58%)
Sep 22, 2017 0.6651 0.7000 0.6480 0.7000 196,246 +0.05(+7.27%)
Sep 21, 2017 0.6660 0.6840 0.6435 0.6525 46,347 -0.03(-4.60%)
Sep 20, 2017 0.6750 0.6926 0.6660 0.6840 112,152 +0.01(+1.47%)
Sep 19, 2017 0.6525 0.6750 0.6408 0.6741 370,673 +0.03(+5.40%)
Sep 18, 2017 0.6354 0.6558 0.6300 0.6396 168,306 +0.03(+4.56%)
Sep 15, 2017 0.6480 0.6660 0.6117 0.6117 216,618 -0.04(-5.61%)
Sep 14, 2017 0.6739 0.6750 0.6480 0.6480 252,946 -0.02(-2.70%)
Sep 13, 2017 0.6748 0.6795 0.6497 0.6660 205,491 +0.00(+0.56%)
Sep 12, 2017 0.6399 0.6661 0.6399 0.6623 63,423 +0.02(+2.66%)
Sep 11, 2017 0.6390 0.6493 0.6390 0.6452 43,412 +0.01(+0.96%)
Sep 08, 2017 0.6489 0.6570 0.6300 0.6390 100,851 -0.01(-1.39%)
Sep 07, 2017 0.6750 0.6750 0.6480 0.6480 79,438 -0.02(-2.70%)
Sep 06, 2017 0.7020 0.7020 0.6480 0.6660 53,160 -0.01(-1.33%)
Sep 05, 2017 0.6480 0.6750 0.6210 0.6750 127,638 +0.02(+2.74%)
Sep 01, 2017 0.6570 0.6795 0.6459 0.6570 78,622 +0.00(+0.34%)
Aug 31, 2017 0.6660 0.6840 0.6489 0.6548 178,767 -0.00(-0.47%)
Aug 30, 2017 0.6129 0.6660 0.6129 0.6578 221,970 +0.03(+4.55%)
Aug 29, 2017 0.6300 0.6390 0.6120 0.6292 120,514 +0.02(+2.96%)
Aug 28, 2017 0.6390 0.6456 0.6111 0.6111 207,267 -0.03(-4.37%)
Aug 25, 2017 0.6300 0.6480 0.6300 0.6390 128,755 +0.01(+1.43%)
Aug 24, 2017 0.6484 0.6570 0.6300 0.6300 159,876 -0.02(-3.55%)
Aug 23, 2017 0.6660 0.6660 0.6525 0.6533 48,429 +0.00(+0.11%)
Aug 22, 2017 0.6660 0.6750 0.6400 0.6525 192,589 -0.01(-2.03%)
Aug 21, 2017 0.7020 0.7029 0.6660 0.6660 88,910 -0.01(-1.64%)
Aug 18, 2017 0.6750 0.7010 0.6750 0.6771 105,436 -0.01(-1.01%)
Aug 17, 2017 0.6934 0.6934 0.6750 0.6840 53,382 +0.01(+0.97%)
Aug 16, 2017 0.6849 0.7091 0.6750 0.6775 62,407 -0.02(-2.50%)
Aug 15, 2017 0.7290 0.7290 0.6948 0.6948 42,499 -0.02(-2.95%)
Aug 14, 2017 0.6930 0.7290 0.6750 0.7160 144,970 +0.02(+2.65%)
Aug 11, 2017 0.7200 0.7200 0.6930 0.6975 149,300 -0.02(-2.99%)
Aug 10, 2017 0.7650 0.7650 0.7020 0.7190 224,899 -0.02(-2.08%)
Aug 09, 2017 0.7830 0.8010 0.7200 0.7344 367,583 -0.05(-6.75%)
Aug 08, 2017 0.7740 0.8001 0.7740 0.7875 133,862 +0.01(+1.61%)
Aug 07, 2017 0.8025 0.8100 0.7740 0.7750 122,135 -0.03(-3.48%)
Aug 04, 2017 0.7920 0.8055 0.7830 0.8029 80,481 +0.01(+0.86%)
Aug 03, 2017 0.7830 0.8073 0.7817 0.7961 181,724 -0.01(-0.95%)
Aug 02, 2017 0.8100 0.8101 0.8037 0.8037 82,084 -0.01(-1.14%)
Aug 01, 2017 0.8208 0.8281 0.8127 0.8130 50,221 -0.02(-2.77%)
Jul 31, 2017 0.8370 0.8373 0.8100 0.8361 70,564 -0.01(-0.96%)
Jul 28, 2017 0.8442 0.8487 0.8100 0.8442 80,945 -0.00(-0.11%)
Jul 27, 2017 0.8335 0.8487 0.8163 0.8451 46,087 +0.01(+1.51%)
Jul 26, 2017 0.8541 0.8541 0.8055 0.8325 79,902 +0.01(+1.09%)
Jul 25, 2017 0.8190 0.8622 0.7953 0.8235 97,938 +0.00(+0.26%)
Jul 24, 2017 0.8196 0.8550 0.8196 0.8214 71,693 -0.01(-1.15%)
Jul 21, 2017 0.8730 0.8730 0.8155 0.8309 276,518 -0.02(-1.89%)
Jul 20, 2017 0.8253 0.8730 0.8253 0.8469 176,455 +0.04(+4.44%)
Jul 19, 2017 0.8141 0.8370 0.8011 0.8109 63,919 +0.00(+0.11%)
Jul 18, 2017 0.8046 0.8100 0.7756 0.8100 63,536 +0.02(+2.19%)
Jul 17, 2017 0.7844 0.8069 0.7740 0.7927 183,613 -0.00(-0.23%)
Jul 14, 2017 0.7695 0.8099 0.7695 0.7945 71,417 +0.02(+2.45%)
Jul 13, 2017 0.7560 0.7823 0.7560 0.7755 269,798 -0.00(-0.58%)
Jul 12, 2017 0.7830 0.8100 0.7740 0.7800 89,356 -0.00(-0.51%)
Jul 11, 2017 0.8010 0.8010 0.7785 0.7839 107,586 -0.01(-1.28%)
Jul 10, 2017 0.8001 0.8001 0.7851 0.7941 84,329 +0.00(+0.32%)
Jul 07, 2017 0.8055 0.8055 0.7745 0.7916 137,075 -0.02(-2.08%)
Jul 06, 2017 0.8127 0.8191 0.7965 0.8084 107,815 -0.00(-0.40%)
Jul 05, 2017 0.8550 0.8551 0.8100 0.8117 99,678 -0.03(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.