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

Vaalco Energy Inc (NY: EGY )

6.280 -0.060 (-0.95%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 7, 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 (%)
Jan 31, 2018 0.7045 0.7544 0.7010 0.7544 274,391 +0.05(+7.36%)
Jan 30, 2018 0.7191 0.7362 0.7000 0.7027 187,090 -0.02(-3.25%)
Jan 29, 2018 0.7590 0.7590 0.7090 0.7263 207,379 -0.02(-2.26%)
Jan 26, 2018 0.7363 0.7453 0.7227 0.7431 145,626 +0.01(+1.74%)
Jan 25, 2018 0.7272 0.7362 0.7091 0.7304 131,259 +0.00(+0.44%)
Jan 24, 2018 0.7618 0.7618 0.7227 0.7272 155,693 -0.04(-4.65%)
Jan 23, 2018 0.7363 0.7627 0.7363 0.7627 135,756 +0.03(+3.58%)
Jan 22, 2018 0.7465 0.7727 0.7363 0.7363 95,784 -0.01(-0.94%)
Jan 19, 2018 0.7363 0.7533 0.7363 0.7433 81,666 +0.01(+0.95%)
Jan 18, 2018 0.7272 0.7527 0.7272 0.7363 49,810 -0.02(-2.41%)
Jan 17, 2018 0.7635 0.7635 0.7363 0.7545 99,348 -0.02(-2.35%)
Jan 16, 2018 0.7290 0.7727 0.7136 0.7727 477,681 +0.04(+4.94%)
Jan 12, 2018 0.7363 0.7363 0.7363 0 +0.01(+1.25%)
Jan 11, 2018 0.7072 0.7717 0.6927 0.7272 488,562 +0.03(+3.91%)
Jan 10, 2018 0.7000 0.7181 0.6909 0.6999 121,752 -0.00(-0.01%)
Jan 09, 2018 0.6863 0.7079 0.6747 0.7000 142,564 +0.01(+1.99%)
Jan 08, 2018 0.6818 0.7077 0.6727 0.6863 144,062 +0.00(+0.67%)
Jan 05, 2018 0.7091 0.7092 0.6818 0.6818 133,382 -0.03(-3.85%)
Jan 04, 2018 0.7091 0.7181 0.6881 0.7091 305,229 +0.00(+0.00%)
Jan 03, 2018 0.6627 0.7181 0.6546 0.7091 400,782 +0.06(+9.98%)
Jan 02, 2018 0.6591 0.6727 0.6449 0.6447 381,985 +0.01(+1.74%)
Dec 29, 2017 0.6337 0.6337 0.6337 0 -0.00(-0.13%)
Dec 28, 2017 0.6427 0.6500 0.6322 0.6345 508,437 -0.01(-0.78%)
Dec 27, 2017 0.6454 0.6591 0.6372 0.6395 277,070 -0.00(-0.21%)
Dec 26, 2017 0.6363 0.6591 0.6318 0.6409 553,521 -0.01(-1.87%)
Dec 22, 2017 0.6527 0.6591 0.6276 0.6531 342,402 +0.02(+3.29%)
Dec 21, 2017 0.6463 0.6634 0.6275 0.6322 868,230 -0.00(-0.64%)
Dec 20, 2017 0.6463 0.6727 0.6363 0.6363 233,357 -0.01(-1.82%)
Dec 19, 2017 0.6636 0.6812 0.6473 0.6481 344,731 +0.00(+0.14%)
Dec 18, 2017 0.6554 0.6985 0.6454 0.6472 229,905 +0.01(+1.11%)
Dec 15, 2017 0.6727 0.6818 0.6401 0.6401 286,743 -0.04(-5.48%)
Dec 14, 2017 0.6645 0.6991 0.6491 0.6772 175,415 +0.00(+0.68%)
Dec 13, 2017 0.7100 0.7100 0.6595 0.6727 413,538 -0.05(-6.33%)
Dec 12, 2017 0.7181 0.7272 0.7010 0.7181 130,785 +0.00(+0.00%)
Dec 11, 2017 0.7126 0.7270 0.7091 0.7181 113,737 +0.00(+0.01%)
Dec 08, 2017 0.7162 0.7272 0.6929 0.7181 106,439 +0.00(+0.62%)
Dec 07, 2017 0.6841 0.7272 0.6828 0.7136 183,612 +0.01(+1.16%)
Dec 06, 2017 0.6772 0.7169 0.6772 0.7054 195,370 -0.00(-0.51%)
Dec 05, 2017 0.7272 0.7349 0.7000 0.7091 176,931 -0.01(-1.27%)
Dec 04, 2017 0.7272 0.7272 0.6935 0.7181 324,867 -0.02(-3.30%)
Dec 01, 2017 0.6818 0.7427 0.6818 0.7427 323,673 +0.06(+8.93%)
Nov 30, 2017 0.6636 0.7043 0.6636 0.6818 248,820 +0.01(+2.04%)
Nov 29, 2017 0.6745 0.7041 0.6637 0.6681 229,007 -0.01(-1.99%)
Nov 28, 2017 0.7227 0.7427 0.6727 0.6817 379,894 -0.04(-5.08%)
Nov 27, 2017 0.7454 0.7635 0.7181 0.7181 137,295 -0.05(-5.94%)
Nov 24, 2017 0.8000 0.8000 0.7454 0.7635 34,488 -0.02(-2.63%)
Nov 22, 2017 0.7658 0.7909 0.7634 0.7841 47,222 +0.03(+3.93%)
Nov 21, 2017 0.7645 0.8000 0.7363 0.7545 154,060 -0.02(-2.90%)
Nov 20, 2017 0.8000 0.8181 0.7581 0.7770 158,140 -0.02(-2.86%)
Nov 17, 2017 0.7729 0.8090 0.7729 0.8000 147,615 +0.03(+3.53%)
Nov 16, 2017 0.7412 0.8000 0.7409 0.7727 89,329 +0.02(+2.99%)
Nov 15, 2017 0.7272 0.7727 0.6955 0.7502 117,825 +0.00(+0.63%)
Nov 14, 2017 0.7918 0.8181 0.7397 0.7455 119,731 -0.06(-7.85%)
Nov 13, 2017 0.8000 0.8390 0.7576 0.8090 204,898 +0.01(+1.14%)
Nov 10, 2017 0.7545 0.8090 0.7545 0.8000 139,408 +0.02(+2.33%)
Nov 09, 2017 0.7818 0.8090 0.7363 0.7818 397,791 -0.04(-4.44%)
Nov 08, 2017 0.8364 0.8454 0.7909 0.8181 218,253 -0.02(-2.77%)
Nov 07, 2017 0.8727 0.8818 0.8364 0.8414 246,624 -0.02(-1.78%)
Nov 06, 2017 0.8545 0.8863 0.8545 0.8567 421,729 +0.00(+0.26%)
Nov 03, 2017 0.8465 0.8636 0.8272 0.8545 170,079 +0.01(+1.08%)
Nov 02, 2017 0.8000 0.8545 0.7653 0.8454 359,318 +0.05(+6.04%)
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.