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

Vaalco Energy Inc (NY: EGY )

6.140 -0.260 (-4.06%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 1, 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 (%)
Feb 28, 2017 1.027 1.036 1.002 1.018 119,351 -0.01(-0.89%)
Feb 27, 2017 0.9999 1.027 0.9999 1.027 118,042 +0.03(+2.73%)
Feb 24, 2017 1.009 1.036 0.9999 0.9999 249,552 -0.01(-0.90%)
Feb 23, 2017 1.054 1.054 1.009 1.009 255,151 -0.04(-3.48%)
Feb 22, 2017 1.036 1.054 1.026 1.045 233,033 +0.01(+0.88%)
Feb 21, 2017 1.036 1.073 1.018 1.036 320,128 +0.01(+0.88%)
Feb 17, 2017 1.027 1.027 1.027 0 +0.00(+0.00%)
Feb 16, 2017 1.054 1.064 1.014 1.027 256,144 -0.03(-2.59%)
Feb 15, 2017 1.064 1.082 1.045 1.054 195,936 -0.03(-2.52%)
Feb 14, 2017 1.073 1.091 1.054 1.082 167,044 +0.02(+1.71%)
Feb 13, 2017 1.054 1.064 1.027 1.064 131,799 +0.01(+0.86%)
Feb 10, 2017 1.054 1.091 1.038 1.054 344,882 +0.02(+1.75%)
Feb 09, 2017 1.018 1.082 1.018 1.036 520,001 +0.04(+3.64%)
Feb 08, 2017 1.045 1.045 0.9999 0.9999 480,635 -0.01(-1.00%)
Feb 07, 2017 1.045 1.073 1.009 1.010 481,298 -0.04(-3.38%)
Feb 06, 2017 1.064 1.091 1.045 1.045 426,386 -0.03(-2.54%)
Feb 03, 2017 1.073 1.118 1.018 1.073 757,395 +0.01(+0.85%)
Feb 02, 2017 1.100 1.108 1.055 1.064 245,041 -0.03(-2.50%)
Feb 01, 2017 1.066 1.091 1.045 1.091 435,814 +0.03(+2.56%)
Jan 31, 2017 1.064 1.091 1.045 1.064 329,065 +0.00(+0.00%)
Jan 30, 2017 1.073 1.109 1.054 1.064 774,126 -0.05(-4.88%)
Jan 27, 2017 1.164 1.200 1.073 1.118 676,516 -0.06(-5.38%)
Jan 26, 2017 1.091 1.282 1.091 1.182 2,394,579 +0.14(+13.04%)
Jan 25, 2017 0.9818 1.045 0.9818 1.045 1,305,445 +0.06(+6.48%)
Jan 24, 2017 0.9818 1.009 0.9545 0.9818 832,485 +0.00(+0.00%)
Jan 23, 2017 0.9636 0.9909 0.9545 0.9818 230,547 +0.00(+0.00%)
Jan 20, 2017 0.9727 0.9909 0.9363 0.9818 313,988 +0.03(+2.86%)
Jan 19, 2017 0.9909 0.9999 0.9363 0.9545 590,881 -0.04(-3.67%)
Jan 18, 2017 1.009 1.009 0.9590 0.9909 788,158 -0.04(-3.54%)
Jan 17, 2017 1.054 1.054 1.010 1.027 731,727 -0.02(-1.74%)
Jan 13, 2017 1.045 1.045 1.045 0 -0.01(-0.86%)
Jan 12, 2017 1.027 1.091 1.009 1.054 472,733 +0.02(+1.75%)
Jan 11, 2017 1.018 1.045 0.9727 1.036 973,548 +0.02(+1.79%)
Jan 10, 2017 1.054 1.054 0.9818 1.018 1,202,041 -0.03(-2.61%)
Jan 09, 2017 1.145 1.145 1.036 1.045 794,709 -0.10(-8.73%)
Jan 06, 2017 1.118 1.154 1.082 1.145 1,424,751 +0.04(+3.28%)
Jan 05, 2017 1.036 1.154 1.018 1.109 1,497,909 +0.12(+11.93%)
Jan 04, 2017 1.045 1.073 0.9909 0.9909 368,712 -0.03(-2.68%)
Jan 03, 2017 0.9636 1.045 0.9636 1.018 449,087 +0.07(+7.69%)
Dec 30, 2016 0.9454 0.9454 0.9454 0 -0.04(-3.70%)
Dec 29, 2016 0.9909 1.018 0.9818 0.9818 279,772 -0.01(-0.92%)
Dec 28, 2016 1.027 1.045 0.9636 0.9909 355,210 -0.04(-3.54%)
Dec 27, 2016 0.9999 1.045 0.9999 1.027 528,316 +0.02(+1.80%)
Dec 23, 2016 1.009 1.009 1.009 0 -0.05(-4.31%)
Dec 22, 2016 1.091 1.091 1.009 1.054 562,967 -0.01(-0.85%)
Dec 21, 2016 1.100 1.136 1.036 1.064 587,146 -0.02(-1.68%)
Dec 20, 2016 1.164 1.218 1.018 1.082 1,583,622 -0.06(-5.56%)
Dec 19, 2016 1.091 1.300 1.091 1.145 1,978,896 +0.06(+5.88%)
Dec 16, 2016 0.9818 1.127 0.9636 1.082 1,264,457 +0.11(+11.22%)
Dec 15, 2016 0.9636 0.9909 0.8998 0.9727 1,187,522 +0.05(+4.90%)
Dec 14, 2016 0.8636 0.9545 0.8545 0.9272 1,849,476 +0.12(+15.12%)
Dec 13, 2016 0.8272 0.8417 0.7818 0.8054 472,102 -0.03(-3.28%)
Dec 12, 2016 0.8363 0.8635 0.8000 0.8327 956,147 +0.05(+6.50%)
Dec 09, 2016 0.7727 0.7908 0.7636 0.7819 200,250 +0.02(+3.10%)
Dec 08, 2016 0.7636 0.7727 0.7272 0.7583 237,454 +0.01(+1.99%)
Dec 07, 2016 0.8000 0.8000 0.7363 0.7435 455,969 -0.06(-7.85%)
Dec 06, 2016 0.8362 0.8545 0.7654 0.8069 338,069 -0.01(-1.38%)
Dec 05, 2016 0.7454 0.8645 0.7454 0.8181 1,026,228 +0.09(+11.77%)
Dec 02, 2016 0.7181 0.7448 0.6727 0.7320 205,948 +0.00(+0.49%)
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.