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 (%)
May 31, 2019 1.471 1.499 1.435 1.444 321,932 -0.06(-4.22%)
May 30, 2019 1.535 1.562 1.499 1.508 190,239 -0.02(-1.19%)
May 29, 2019 1.517 1.544 1.471 1.526 371,329 +0.00(+0.00%)
May 28, 2019 1.544 1.589 1.508 1.526 289,414 -0.01(-0.59%)
May 24, 2019 1.526 1.571 1.499 1.535 217,888 +0.04(+2.42%)
May 23, 2019 1.517 1.526 1.453 1.499 722,826 -0.05(-3.51%)
May 22, 2019 1.580 1.608 1.499 1.553 492,034 -0.05(-2.84%)
May 21, 2019 1.580 1.626 1.571 1.599 340,170 +0.02(+1.15%)
May 20, 2019 1.617 1.617 1.562 1.580 197,959 -0.04(-2.25%)
May 17, 2019 1.644 1.698 1.589 1.617 486,752 -0.03(-1.66%)
May 16, 2019 1.617 1.689 1.580 1.644 556,282 +0.06(+4.02%)
May 15, 2019 1.571 1.635 1.453 1.580 554,183 +0.00(+0.00%)
May 14, 2019 1.471 1.608 1.453 1.580 686,812 +0.15(+10.13%)
May 13, 2019 1.526 1.544 1.353 1.435 993,354 -0.13(-8.14%)
May 10, 2019 1.653 1.671 1.544 1.562 889,168 -0.15(-8.51%)
May 09, 2019 1.889 1.889 1.689 1.708 646,616 -0.20(-10.48%)
May 08, 2019 1.898 1.935 1.835 1.907 631,350 -0.01(-0.47%)
May 07, 2019 1.998 2.035 1.889 1.916 347,056 -0.08(-4.09%)
May 06, 2019 1.907 2.025 1.907 1.998 429,489 +0.07(+3.77%)
May 03, 2019 1.971 1.980 1.898 1.926 376,432 -0.04(-1.85%)
May 02, 2019 2.107 2.134 1.926 1.962 573,782 -0.14(-6.49%)
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.