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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 0.9446 0.9446 0.9446 0 -0.04(-3.70%)
Dec 29, 2016 0.9900 1.017 0.9809 0.9809 280,011 -0.01(-0.92%)
Dec 28, 2016 1.026 1.044 0.9628 0.9900 355,514 -0.04(-3.54%)
Dec 27, 2016 0.9991 1.044 0.9991 1.026 528,768 +0.02(+1.80%)
Dec 23, 2016 1.008 1.008 1.008 0 -0.05(-4.31%)
Dec 22, 2016 1.090 1.090 1.008 1.054 563,448 -0.01(-0.85%)
Dec 21, 2016 1.099 1.135 1.035 1.063 587,648 -0.02(-1.68%)
Dec 20, 2016 1.163 1.217 1.017 1.081 1,584,975 -0.06(-5.56%)
Dec 19, 2016 1.090 1.299 1.090 1.144 1,980,587 +0.06(+5.88%)
Dec 16, 2016 0.9809 1.126 0.9628 1.081 1,265,538 +0.11(+11.21%)
Dec 15, 2016 0.9628 0.9900 0.8990 0.9718 1,188,537 +0.05(+4.90%)
Dec 14, 2016 0.8629 0.9537 0.8538 0.9264 1,851,056 +0.12(+15.12%)
Dec 13, 2016 0.8265 0.8410 0.7811 0.8047 472,505 -0.03(-3.28%)
Dec 12, 2016 0.8356 0.8628 0.7993 0.8320 956,964 +0.05(+6.50%)
Dec 09, 2016 0.7720 0.7901 0.7629 0.7812 200,421 +0.02(+3.10%)
Dec 08, 2016 0.7629 0.7720 0.7266 0.7577 237,657 +0.01(+1.99%)
Dec 07, 2016 0.7993 0.7993 0.7357 0.7429 456,359 -0.06(-7.85%)
Dec 06, 2016 0.8355 0.8538 0.7648 0.8062 338,358 -0.01(-1.38%)
Dec 05, 2016 0.7448 0.8638 0.7448 0.8174 1,027,105 +0.09(+11.77%)
Dec 02, 2016 0.7175 0.7441 0.6721 0.7313 206,124 +0.00(+0.49%)
Dec 01, 2016 0.7266 0.7629 0.7176 0.7278 599,326 +0.03(+3.93%)
Nov 30, 2016 0.6794 0.7338 0.6794 0.7003 348,474 +0.05(+7.35%)
Nov 29, 2016 0.6630 0.6812 0.6449 0.6523 293,037 -0.04(-5.50%)
Nov 28, 2016 0.7266 0.7266 0.6903 0.6903 124,106 +0.00(+0.34%)
Nov 25, 2016 0.7076 0.7266 0.6769 0.6879 358,051 -0.02(-2.90%)
Nov 23, 2016 0.7084 0.7084 0.7084 0 +0.04(+6.35%)
Nov 22, 2016 0.6812 0.7071 0.6464 0.6661 192,683 -0.01(-1.24%)
Nov 21, 2016 0.6521 0.6794 0.6495 0.6745 569,465 +0.03(+4.59%)
Nov 18, 2016 0.6403 0.6630 0.6403 0.6449 172,048 +0.00(+0.71%)
Nov 17, 2016 0.6531 0.6630 0.6403 0.6403 97,119 -0.01(-1.44%)
Nov 16, 2016 0.6449 0.6721 0.6377 0.6497 51,379 +0.00(+0.75%)
Nov 15, 2016 0.6621 0.6794 0.6358 0.6449 188,667 -0.00(-0.24%)
Nov 14, 2016 0.6403 0.6682 0.6368 0.6464 126,441 -0.01(-1.66%)
Nov 11, 2016 0.6403 0.6794 0.6358 0.6573 104,806 +0.01(+1.37%)
Nov 10, 2016 0.6677 0.6794 0.6393 0.6484 246,072 -0.01(-0.85%)
Nov 09, 2016 0.6903 0.8174 0.6721 0.6540 257,740 -0.04(-6.01%)
Nov 08, 2016 0.6885 0.6994 0.6630 0.6957 127,978 +0.03(+3.86%)
Nov 07, 2016 0.7066 0.7248 0.6614 0.6698 145,567 -0.01(-1.67%)
Nov 04, 2016 0.6812 0.7066 0.6812 0.6812 104,885 -0.00(-0.03%)
Nov 03, 2016 0.6812 0.7021 0.6720 0.6814 198,540 -0.02(-2.51%)
Nov 02, 2016 0.7193 0.7346 0.6977 0.6989 160,110 -0.02(-3.21%)
Nov 01, 2016 0.7084 0.7357 0.7084 0.7221 82,761 +0.00(+0.63%)
Oct 31, 2016 0.7266 0.7565 0.7114 0.7175 154,177 -0.01(-1.25%)
Oct 28, 2016 0.7477 0.7729 0.7175 0.7266 120,460 -0.03(-3.42%)
Oct 27, 2016 0.7516 0.7793 0.7204 0.7523 280,838 +0.04(+5.09%)
Oct 26, 2016 0.7629 0.7629 0.7159 0.7159 2,775,168 -0.03(-4.56%)
Oct 25, 2016 0.7568 0.7720 0.7361 0.7501 267,444 -0.01(-0.91%)
Oct 24, 2016 0.7767 0.7883 0.7570 0.7570 238,169 -0.01(-1.83%)
Oct 21, 2016 0.7956 0.8140 0.7555 0.7711 293,244 -0.03(-3.23%)
Oct 20, 2016 0.7920 0.8183 0.7902 0.7968 91,333 +0.00(+0.61%)
Oct 19, 2016 0.8174 0.8265 0.7829 0.7920 1,396,623 -0.01(-1.70%)
Oct 18, 2016 0.8183 0.8381 0.7902 0.8057 380,837 -0.01(-1.43%)
Oct 17, 2016 0.8629 0.8801 0.8174 0.8174 61,668 -0.04(-4.15%)
Oct 14, 2016 0.8810 0.8810 0.8338 0.8529 61,313 +0.00(+0.49%)
Oct 13, 2016 0.8247 0.8719 0.8220 0.8487 45,828 +0.01(+1.57%)
Oct 12, 2016 0.8629 0.8629 0.8356 0.8356 52,412 -0.03(-3.17%)
Oct 11, 2016 0.8719 0.8810 0.8383 0.8629 48,727 +0.01(+1.43%)
Oct 10, 2016 0.8629 0.8974 0.8440 0.8508 40,521 -0.01(-1.51%)
Oct 07, 2016 0.8834 0.9083 0.8424 0.8639 73,893 -0.02(-1.95%)
Oct 06, 2016 0.8356 0.8810 0.8174 0.8810 264,396 +0.02(+1.82%)
Oct 05, 2016 0.8547 0.8814 0.8547 0.8653 89,612 +0.00(+0.01%)
Oct 04, 2016 0.8710 0.8719 0.8538 0.8652 123,114 +0.02(+2.01%)
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.