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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2017 0.6630 0.7037 0.6630 0.6812 249,033 +0.01(+2.04%)
Nov 29, 2017 0.6739 0.7035 0.6631 0.6676 229,203 -0.01(-1.99%)
Nov 28, 2017 0.7221 0.7421 0.6721 0.6811 380,218 -0.04(-5.08%)
Nov 27, 2017 0.7448 0.7629 0.7175 0.7175 137,412 -0.05(-5.94%)
Nov 24, 2017 0.7993 0.7993 0.7448 0.7629 34,517 -0.02(-2.63%)
Nov 22, 2017 0.7651 0.7902 0.7628 0.7835 47,262 +0.03(+3.93%)
Nov 21, 2017 0.7639 0.7993 0.7357 0.7539 154,191 -0.02(-2.90%)
Nov 20, 2017 0.7993 0.8174 0.7575 0.7764 158,275 -0.02(-2.86%)
Nov 17, 2017 0.7722 0.8084 0.7722 0.7993 147,741 +0.03(+3.53%)
Nov 16, 2017 0.7406 0.7993 0.7402 0.7720 89,405 +0.02(+2.99%)
Nov 15, 2017 0.7266 0.7720 0.6949 0.7496 117,926 +0.00(+0.63%)
Nov 14, 2017 0.7911 0.8174 0.7391 0.7449 119,834 -0.06(-7.85%)
Nov 13, 2017 0.7993 0.8383 0.7569 0.8084 205,073 +0.01(+1.14%)
Nov 10, 2017 0.7539 0.8084 0.7539 0.7993 139,527 +0.02(+2.33%)
Nov 09, 2017 0.7811 0.8084 0.7357 0.7811 398,131 -0.04(-4.44%)
Nov 08, 2017 0.8357 0.8447 0.7902 0.8174 218,439 -0.02(-2.77%)
Nov 07, 2017 0.8719 0.8810 0.8357 0.8407 246,835 -0.02(-1.78%)
Nov 06, 2017 0.8538 0.8856 0.8538 0.8559 422,089 +0.00(+0.26%)
Nov 03, 2017 0.8458 0.8629 0.8265 0.8538 170,224 +0.01(+1.08%)
Nov 02, 2017 0.7993 0.8538 0.7647 0.8447 359,625 +0.05(+6.04%)
Nov 01, 2017 0.7266 0.7993 0.7200 0.7965 577,891 +0.08(+11.01%)
Oct 31, 2017 0.6994 0.7266 0.6916 0.7175 217,417 +0.03(+3.95%)
Oct 30, 2017 0.6549 0.7084 0.6549 0.6903 307,111 +0.02(+2.76%)
Oct 27, 2017 0.6708 0.6812 0.6455 0.6718 443,324 +0.01(+1.18%)
Oct 26, 2017 0.6485 0.6721 0.6293 0.6639 220,331 +0.00(+0.14%)
Oct 25, 2017 0.6450 0.6630 0.6403 0.6630 183,905 +0.01(+2.10%)
Oct 24, 2017 0.6500 0.6569 0.6360 0.6494 226,788 -0.00(-0.33%)
Oct 23, 2017 0.6721 0.6721 0.6412 0.6516 77,147 -0.02(-2.92%)
Oct 20, 2017 0.6644 0.6894 0.6449 0.6712 163,748 +0.01(+1.03%)
Oct 19, 2017 0.6540 0.6903 0.6194 0.6644 283,627 +0.01(+1.60%)
Oct 18, 2017 0.6739 0.6940 0.6540 0.6540 311,462 -0.02(-2.83%)
Oct 17, 2017 0.7075 0.7075 0.6724 0.6730 97,858 -0.04(-5.07%)
Oct 16, 2017 0.6821 0.7097 0.6730 0.7090 183,532 +0.01(+1.40%)
Oct 13, 2017 0.6812 0.6994 0.6648 0.6992 164,335 +0.03(+5.16%)
Oct 12, 2017 0.6730 0.6812 0.6612 0.6648 140,701 -0.01(-1.21%)
Oct 11, 2017 0.6776 0.7130 0.6630 0.6730 249,993 -0.00(-0.67%)
Oct 10, 2017 0.6494 0.7094 0.6494 0.6776 215,128 +0.01(+1.33%)
Oct 09, 2017 0.6924 0.6924 0.6512 0.6687 202,260 -0.03(-4.39%)
Oct 06, 2017 0.6721 0.6994 0.6449 0.6994 155,722 +0.04(+5.48%)
Oct 05, 2017 0.6630 0.6966 0.6630 0.6630 111,438 -0.02(-2.67%)
Oct 04, 2017 0.6994 0.7266 0.6630 0.6812 142,707 -0.04(-5.06%)
Oct 03, 2017 0.7175 0.7448 0.7175 0.7175 105,319 -0.00(-0.58%)
Oct 02, 2017 0.7235 0.7493 0.7217 0.7217 180,239 -0.02(-3.10%)
Sep 29, 2017 0.7233 0.7584 0.7093 0.7448 305,007 +0.02(+2.89%)
Sep 28, 2017 0.7493 0.7537 0.7094 0.7239 265,100 -0.02(-2.69%)
Sep 27, 2017 0.7266 0.7629 0.7175 0.7439 152,129 +0.04(+5.00%)
Sep 26, 2017 0.7266 0.7613 0.6903 0.7084 163,486 -0.01(-1.27%)
Sep 25, 2017 0.6994 0.7357 0.6903 0.7175 257,140 +0.01(+1.58%)
Sep 22, 2017 0.6712 0.7064 0.6540 0.7064 194,472 +0.05(+7.27%)
Sep 21, 2017 0.6721 0.6903 0.6494 0.6585 45,928 -0.03(-4.60%)
Sep 20, 2017 0.6812 0.6989 0.6721 0.6903 111,138 +0.01(+1.47%)
Sep 19, 2017 0.6585 0.6812 0.6467 0.6803 367,321 +0.03(+5.40%)
Sep 18, 2017 0.6412 0.6618 0.6358 0.6454 166,784 +0.03(+4.56%)
Sep 15, 2017 0.6540 0.6721 0.6173 0.6173 214,660 -0.04(-5.61%)
Sep 14, 2017 0.6800 0.6812 0.6540 0.6540 250,659 -0.02(-2.70%)
Sep 13, 2017 0.6809 0.6857 0.6556 0.6721 203,633 +0.00(+0.56%)
Sep 12, 2017 0.6458 0.6722 0.6458 0.6684 62,849 +0.02(+2.66%)
Sep 11, 2017 0.6449 0.6552 0.6449 0.6510 43,019 +0.01(+0.96%)
Sep 08, 2017 0.6549 0.6630 0.6358 0.6449 99,939 -0.01(-1.39%)
Sep 07, 2017 0.6812 0.6812 0.6540 0.6540 78,720 -0.02(-2.70%)
Sep 06, 2017 0.7084 0.7084 0.6540 0.6721 52,679 -0.01(-1.33%)
Sep 05, 2017 0.6540 0.6812 0.6267 0.6812 126,484 +0.02(+2.74%)
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.