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

Vaalco Energy Inc (NY: EGY )

6.810 -0.200 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 1.026 1.035 1.002 1.017 119,453 -0.01(-0.88%)
Feb 27, 2017 0.9991 1.026 0.9991 1.026 118,142 +0.03(+2.73%)
Feb 24, 2017 1.008 1.035 0.9991 0.9991 249,765 -0.01(-0.90%)
Feb 23, 2017 1.054 1.054 1.008 1.008 255,369 -0.04(-3.48%)
Feb 22, 2017 1.035 1.054 1.025 1.044 233,232 +0.01(+0.88%)
Feb 21, 2017 1.035 1.072 1.017 1.035 320,402 +0.01(+0.88%)
Feb 17, 2017 1.026 1.026 1.026 0 +0.00(+0.00%)
Feb 16, 2017 1.054 1.063 1.013 1.026 256,363 -0.03(-2.59%)
Feb 15, 2017 1.063 1.081 1.044 1.054 196,103 -0.03(-2.52%)
Feb 14, 2017 1.072 1.090 1.054 1.081 167,187 +0.02(+1.71%)
Feb 13, 2017 1.054 1.063 1.026 1.063 131,912 +0.01(+0.86%)
Feb 10, 2017 1.054 1.090 1.038 1.054 345,177 +0.02(+1.75%)
Feb 09, 2017 1.017 1.081 1.017 1.035 520,445 +0.04(+3.64%)
Feb 08, 2017 1.044 1.044 0.9991 0.9991 481,046 -0.01(-1.00%)
Feb 07, 2017 1.044 1.072 1.008 1.009 481,710 -0.04(-3.38%)
Feb 06, 2017 1.063 1.090 1.044 1.044 426,750 -0.03(-2.54%)
Feb 03, 2017 1.072 1.117 1.017 1.072 758,042 +0.01(+0.85%)
Feb 02, 2017 1.099 1.107 1.054 1.063 245,251 -0.03(-2.50%)
Feb 01, 2017 1.065 1.090 1.044 1.090 436,187 +0.03(+2.56%)
Jan 31, 2017 1.063 1.090 1.044 1.063 329,347 +0.00(+0.00%)
Jan 30, 2017 1.072 1.108 1.054 1.063 774,788 -0.05(-4.88%)
Jan 27, 2017 1.163 1.199 1.072 1.117 677,095 -0.06(-5.38%)
Jan 26, 2017 1.090 1.281 1.090 1.181 2,396,626 +0.14(+13.04%)
Jan 25, 2017 0.9809 1.044 0.9809 1.044 1,306,560 +0.06(+6.48%)
Jan 24, 2017 0.9809 1.008 0.9537 0.9809 833,197 +0.00(+0.00%)
Jan 23, 2017 0.9628 0.9900 0.9537 0.9809 230,744 +0.00(+0.00%)
Jan 20, 2017 0.9718 0.9900 0.9355 0.9809 314,256 +0.03(+2.86%)
Jan 19, 2017 0.9900 0.9991 0.9355 0.9537 591,386 -0.04(-3.67%)
Jan 18, 2017 1.008 1.008 0.9582 0.9900 788,832 -0.04(-3.54%)
Jan 17, 2017 1.054 1.054 1.009 1.026 732,353 -0.02(-1.74%)
Jan 13, 2017 1.044 1.044 1.044 0 -0.01(-0.86%)
Jan 12, 2017 1.026 1.090 1.008 1.054 473,137 +0.02(+1.75%)
Jan 11, 2017 1.017 1.044 0.9718 1.035 974,380 +0.02(+1.79%)
Jan 10, 2017 1.054 1.054 0.9809 1.017 1,203,068 -0.03(-2.61%)
Jan 09, 2017 1.144 1.144 1.035 1.044 795,388 -0.10(-8.73%)
Jan 06, 2017 1.117 1.153 1.081 1.144 1,425,968 +0.04(+3.28%)
Jan 05, 2017 1.035 1.153 1.017 1.108 1,499,189 +0.12(+11.93%)
Jan 04, 2017 1.044 1.072 0.9900 0.9900 369,027 -0.03(-2.68%)
Jan 03, 2017 0.9628 1.044 0.9628 1.017 449,471 +0.07(+7.69%)
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%)
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.