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

Vaalco Energy Inc (NY: EGY )

6.400 -0.260 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2020 1.608 1.608 1.608 191,056 +0.00(+0.00%)
Dec 30, 2020 1.589 1.644 1.562 1.608 191,056 +0.05(+2.91%)
Dec 29, 2020 1.635 1.689 1.535 1.562 516,240 -0.03(-1.71%)
Dec 28, 2020 1.589 1.662 1.562 1.589 251,696 +0.01(+0.57%)
Dec 24, 2020 1.698 1.735 1.571 1.580 271,286 -0.12(-6.95%)
Dec 23, 2020 1.508 1.726 1.499 1.698 918,441 +0.20(+13.33%)
Dec 22, 2020 1.526 1.526 1.453 1.499 489,418 +0.06(+4.43%)
Dec 21, 2020 1.471 1.471 1.390 1.435 364,881 -0.02(-1.25%)
Dec 18, 2020 1.471 1.508 1.435 1.453 483,670 -0.02(-1.23%)
Dec 17, 2020 1.462 1.480 1.417 1.471 323,493 +0.01(+0.62%)
Dec 16, 2020 1.399 1.490 1.399 1.462 345,202 +0.05(+3.87%)
Dec 15, 2020 1.408 1.440 1.399 1.408 126,728 +0.00(+0.00%)
Dec 14, 2020 1.462 1.481 1.390 1.408 223,876 -0.05(-3.73%)
Dec 11, 2020 1.535 1.535 1.462 1.462 284,278 -0.06(-4.17%)
Dec 10, 2020 1.417 1.562 1.390 1.526 653,149 +0.14(+9.80%)
Dec 09, 2020 1.390 1.458 1.371 1.390 215,506 +0.01(+0.66%)
Dec 08, 2020 1.381 1.399 1.362 1.381 271,211 -0.03(-1.94%)
Dec 07, 2020 1.453 1.466 1.399 1.408 152,176 -0.04(-2.52%)
Dec 04, 2020 1.390 1.453 1.381 1.444 370,597 +0.08(+6.00%)
Dec 03, 2020 1.381 1.417 1.335 1.362 357,987 -0.02(-1.32%)
Dec 02, 2020 1.317 1.435 1.311 1.381 263,001 +0.04(+2.70%)
Dec 01, 2020 1.453 1.453 1.317 1.344 554,184 -0.11(-7.50%)
Nov 30, 2020 1.499 1.499 1.426 1.453 310,798 -0.07(-4.76%)
Nov 27, 2020 1.499 1.544 1.471 1.526 174,949 +0.00(+0.00%)
Nov 25, 2020 1.471 1.544 1.426 1.526 495,670 +0.05(+3.07%)
Nov 24, 2020 1.490 1.526 1.390 1.480 764,774 -0.04(-2.40%)
Nov 23, 2020 1.617 1.626 1.453 1.517 1,346,619 -0.07(-4.57%)
Nov 20, 2020 1.526 1.662 1.417 1.589 2,973,255 -0.02(-1.13%)
Nov 19, 2020 1.163 1.608 1.153 1.608 4,793,641 +0.38(+31.11%)
Nov 18, 2020 1.199 1.308 1.063 1.226 16,248,690 +0.30(+32.35%)
Nov 17, 2020 0.9355 0.9355 0.9083 0.9264 1,302,205 +0.01(+0.99%)
Nov 16, 2020 0.9446 0.9446 0.9173 0.9173 290,492 +0.02(+2.44%)
Nov 13, 2020 0.9264 0.9264 0.8810 0.8955 212,383 -0.00(-0.41%)
Nov 12, 2020 0.9537 0.9537 0.8901 0.8992 163,037 -0.05(-5.71%)
Nov 11, 2020 1.017 1.017 0.9446 0.9537 191,003 -0.05(-4.55%)
Nov 10, 2020 0.9446 1.008 0.9173 0.9991 272,107 +0.05(+5.77%)
Nov 09, 2020 0.9173 0.9582 0.8992 0.9446 535,608 +0.08(+9.46%)
Nov 06, 2020 0.7993 0.9264 0.7993 0.8629 739,652 +0.05(+6.75%)
Nov 05, 2020 0.7902 0.8356 0.7720 0.8084 639,271 +0.02(+2.69%)
Nov 04, 2020 0.8356 0.8447 0.7811 0.7872 95,696 -0.02(-3.02%)
Nov 03, 2020 0.8012 0.8548 0.7739 0.8117 273,003 +0.07(+8.84%)
Nov 02, 2020 0.7629 0.7836 0.7357 0.7458 133,302 -0.02(-2.89%)
Oct 30, 2020 0.7629 0.8180 0.7312 0.7679 345,384 -0.01(-1.69%)
Oct 29, 2020 0.7902 0.7914 0.7357 0.7811 211,265 +0.02(+2.38%)
Oct 28, 2020 0.8174 0.8174 0.7629 0.7629 279,227 -0.07(-8.34%)
Oct 27, 2020 0.8629 0.8699 0.8046 0.8323 454,627 -0.04(-4.20%)
Oct 26, 2020 0.8810 0.8992 0.8629 0.8688 224,484 -0.01(-1.38%)
Oct 23, 2020 0.8810 0.8901 0.8810 0.8810 110,760 -0.01(-1.01%)
Oct 22, 2020 0.8810 0.8992 0.8810 0.8900 115,159 +0.00(+0.48%)
Oct 21, 2020 0.8901 0.9173 0.8810 0.8857 92,565 +0.00(+0.54%)
Oct 20, 2020 0.8901 0.9083 0.8810 0.8810 112,089 +0.00(+0.00%)
Oct 19, 2020 0.9083 0.9264 0.8719 0.8810 178,513 -0.04(-3.96%)
Oct 16, 2020 0.9355 0.9355 0.9173 0.9173 70,023 -0.02(-1.94%)
Oct 15, 2020 0.9355 0.9718 0.9173 0.9355 74,951 +0.01(+0.98%)
Oct 14, 2020 0.9264 0.9446 0.9173 0.9264 104,621 +0.00(+0.00%)
Oct 13, 2020 0.9537 0.9628 0.9083 0.9264 205,520 -0.02(-1.92%)
Oct 12, 2020 0.9900 0.9991 0.9355 0.9446 292,304 -0.05(-4.59%)
Oct 09, 2020 1.035 1.216 0.9537 0.9900 2,787,295 +0.07(+7.92%)
Oct 08, 2020 0.9083 0.9355 0.8992 0.9173 193,306 +0.02(+2.02%)
Oct 07, 2020 0.8992 0.9264 0.8901 0.8992 131,542 +0.01(+0.68%)
Oct 06, 2020 0.9264 0.9265 0.8901 0.8931 212,741 -0.05(-5.45%)
Oct 05, 2020 0.9446 0.9537 0.9264 0.9446 128,046 -0.02(-1.89%)
Oct 02, 2020 0.9537 0.9991 0.9264 0.9628 239,908 -0.05(-5.36%)
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.