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

Vaalco Energy Inc (NY: EGY )

6.145 -0.025 (-0.41%)
Streaming Delayed Price Updated: 3:50 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 (%)
Apr 30, 2018 0.8820 0.8874 0.8640 0.8766 129,400 -0.01(-0.60%)
Apr 27, 2018 0.8739 0.8874 0.8640 0.8820 45,574 +0.01(+0.92%)
Apr 26, 2018 0.8706 0.8911 0.8640 0.8739 99,021 +0.00(+0.33%)
Apr 25, 2018 0.8911 0.8911 0.8550 0.8711 107,239 -0.00(-0.22%)
Apr 24, 2018 0.8731 0.8748 0.8326 0.8730 71,781 +0.02(+2.09%)
Apr 23, 2018 0.8685 0.8892 0.8550 0.8550 58,651 -0.02(-2.06%)
Apr 20, 2018 0.8892 0.8955 0.8569 0.8730 93,426 -0.00(-0.37%)
Apr 19, 2018 0.8640 0.8911 0.8573 0.8763 170,292 +0.03(+3.35%)
Apr 18, 2018 0.8460 0.8730 0.8325 0.8478 191,308 +0.01(+1.27%)
Apr 17, 2018 0.8550 0.8550 0.8285 0.8372 113,742 -0.00(-0.41%)
Apr 16, 2018 0.8271 0.8550 0.8100 0.8406 156,710 +0.01(+1.80%)
Apr 13, 2018 0.8100 0.8383 0.8010 0.8258 139,726 +0.03(+3.32%)
Apr 12, 2018 0.7983 0.8100 0.7830 0.7992 146,715 +0.01(+1.50%)
Apr 11, 2018 0.7830 0.8268 0.7650 0.7875 124,194 +0.01(+0.95%)
Apr 10, 2018 0.7650 0.7857 0.7488 0.7801 203,963 +0.03(+3.57%)
Apr 09, 2018 0.7389 0.7650 0.7110 0.7532 176,216 +0.01(+1.65%)
Apr 06, 2018 0.7578 0.7812 0.7409 0.7409 78,937 -0.02(-2.35%)
Apr 05, 2018 0.7470 0.8009 0.7470 0.7587 68,551 -0.00(-0.24%)
Apr 04, 2018 0.7647 0.7740 0.7479 0.7605 64,853 +0.00(+0.00%)
Apr 03, 2018 0.7569 0.7740 0.7382 0.7605 91,399 -0.01(-1.73%)
Apr 02, 2018 0.7749 0.7920 0.7146 0.7740 161,783 -0.00(-0.20%)
Mar 29, 2018 0.7755 0.7755 0.7755 0 -0.01(-1.87%)
Mar 28, 2018 0.7920 0.8010 0.7470 0.7902 256,865 -0.01(-0.68%)
Mar 27, 2018 0.8010 0.8190 0.7830 0.7956 149,398 -0.03(-3.91%)
Mar 26, 2018 0.8280 0.8369 0.7740 0.8280 273,460 +0.00(+0.00%)
Mar 23, 2018 0.8100 0.8460 0.8100 0.8280 162,149 +0.01(+0.82%)
Mar 22, 2018 0.8640 0.8640 0.8145 0.8213 97,298 -0.03(-3.74%)
Mar 21, 2018 0.8100 0.8730 0.8100 0.8532 351,079 +0.05(+5.57%)
Mar 20, 2018 0.8116 0.8285 0.8082 0.8082 161,474 +0.01(+0.90%)
Mar 19, 2018 0.8280 0.8458 0.8010 0.8010 86,914 -0.01(-1.11%)
Mar 16, 2018 0.8309 0.8505 0.8100 0.8100 120,729 -0.01(-1.10%)
Mar 15, 2018 0.8254 0.8550 0.8190 0.8190 242,026 +0.00(+0.00%)
Mar 14, 2018 0.8139 0.8370 0.8103 0.8190 176,600 +0.02(+2.81%)
Mar 13, 2018 0.8211 0.8457 0.7966 0.7966 178,896 -0.01(-1.66%)
Mar 12, 2018 0.8100 0.8460 0.8100 0.8100 208,033 +0.00(+0.00%)
Mar 09, 2018 0.8820 0.8820 0.8100 0.8100 262,520 -0.02(-2.66%)
Mar 08, 2018 0.9181 0.9631 0.8280 0.8322 1,200,443 +0.02(+1.94%)
Mar 07, 2018 0.9001 0.8100 0.8163 213,339 -0.05(-5.52%)
Mar 06, 2018 0.9001 0.9091 0.8640 0.8640 198,197 -0.03(-3.03%)
Mar 05, 2018 0.8370 0.9000 0.8325 0.8911 676,472 +0.06(+6.81%)
Mar 02, 2018 0.7830 0.8343 0.7830 0.8343 313,753 +0.05(+6.53%)
Mar 01, 2018 0.7920 0.8010 0.7746 0.7831 39,981 +0.01(+1.17%)
Feb 28, 2018 0.8010 0.8010 0.7650 0.7740 136,171 -0.02(-2.27%)
Feb 27, 2018 0.7740 0.8010 0.7740 0.7920 202,445 +0.02(+2.31%)
Feb 26, 2018 0.7380 0.7920 0.7292 0.7741 308,501 +0.03(+3.63%)
Feb 23, 2018 0.7281 0.7551 0.7280 0.7470 110,157 +0.02(+2.44%)
Feb 22, 2018 0.7290 0.7560 0.6932 0.7292 253,611 -0.00(-0.05%)
Feb 21, 2018 0.7290 0.7461 0.7119 0.7296 376,906 +0.00(+0.07%)
Feb 20, 2018 0.7245 0.7425 0.7089 0.7290 189,183 +0.01(+1.24%)
Feb 16, 2018 0.7201 0.7201 0.7201 0 +0.00(+0.64%)
Feb 15, 2018 0.7218 0.7290 0.6933 0.7155 230,674 -0.00(-0.62%)
Feb 14, 2018 0.7110 0.7200 0.6932 0.7200 209,711 +0.00(+0.00%)
Feb 13, 2018 0.7110 0.7470 0.6885 0.7200 209,967 +0.01(+1.27%)
Feb 12, 2018 0.7200 0.7380 0.7110 0.7110 22,535 -0.01(-1.64%)
Feb 09, 2018 0.7290 0.7380 0.6487 0.7229 279,621 -0.02(-2.18%)
Feb 08, 2018 0.7434 0.7636 0.7110 0.7390 257,933 -0.02(-2.25%)
Feb 07, 2018 0.7426 0.7687 0.7426 0.7560 264,294 +0.01(+1.81%)
Feb 06, 2018 0.7290 0.7646 0.7208 0.7426 194,934 -0.01(-0.71%)
Feb 05, 2018 0.7560 0.7560 0.7380 0.7479 527,929 -0.01(-1.07%)
Feb 02, 2018 0.7290 0.7686 0.7200 0.7560 348,733 +0.03(+4.09%)
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.