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, 2002 0.4272 0.4727 0.4182 0.4454 64,133 +0.02(+4.26%)
Dec 30, 2002 0.4091 0.4818 0.4000 0.4272 87,784 +0.00(+0.00%)
Dec 27, 2002 0.4182 0.4272 0.3636 0.4272 95,485 +0.00(+0.00%)
Dec 26, 2002 0.4545 0.4636 0.4182 0.4272 60,173 -0.04(-7.84%)
Dec 24, 2002 0.4636 0.4636 0.4545 0.4636 12,650 +0.01(+2.00%)
Dec 23, 2002 0.4545 0.4909 0.4545 0.4545 20,021 -0.01(-1.96%)
Dec 20, 2002 0.4545 0.4727 0.4545 0.4636 45,322 -0.04(-7.27%)
Dec 19, 2002 0.5091 0.5272 0.4636 0.5000 35,531 +0.03(+5.77%)
Dec 18, 2002 0.4636 0.5182 0.4545 0.4727 78,324 +0.01(+1.96%)
Dec 17, 2002 0.4636 0.5000 0.4091 0.4636 59,183 +0.00(+0.00%)
Dec 16, 2002 0.5272 0.5272 0.4636 0.4636 66,113 -0.07(-13.56%)
Dec 13, 2002 0.5000 0.5363 0.4818 0.5363 59,403 +0.01(+1.72%)
Dec 12, 2002 0.5363 0.5454 0.4818 0.5272 29,371 +0.01(+1.75%)
Dec 11, 2002 0.5454 0.5454 0.5182 0.5182 43,012 -0.04(-6.56%)
Dec 10, 2002 0.6091 0.6363 0.5545 0.5545 53,572 -0.05(-8.96%)
Dec 09, 2002 0.6272 0.6272 0.6000 0.6091 20,131 -0.02(-2.90%)
Dec 06, 2002 0.6363 0.6636 0.6272 0.6272 22,551 -0.01(-1.43%)
Dec 05, 2002 0.6636 0.7000 0.6363 0.6363 77,004 -0.03(-4.11%)
Dec 04, 2002 0.6818 0.6909 0.6636 0.6636 9,680 -0.02(-2.67%)
Dec 03, 2002 0.7181 0.7272 0.6818 0.6818 32,121 -0.04(-5.06%)
Dec 02, 2002 0.7272 0.7272 0.6545 0.7181 67,543 +0.04(+5.33%)
Nov 29, 2002 0.7000 0.7000 0.6818 0.6818 7,590 -0.03(-3.85%)
Nov 27, 2002 0.6363 0.7091 0.6363 0.7091 16,610 +0.03(+4.00%)
Nov 26, 2002 0.6363 0.6818 0.6363 0.6818 13,970 -0.02(-2.60%)
Nov 25, 2002 0.6818 0.7091 0.6545 0.7000 13,640 +0.04(+5.48%)
Nov 22, 2002 0.6727 0.7181 0.6636 0.6636 30,691 -0.06(-8.75%)
Nov 21, 2002 0.6181 0.8000 0.5909 0.7272 114,296 +0.11(+17.65%)
Nov 20, 2002 0.6181 0.6454 0.6000 0.6181 22,441 -0.02(-2.86%)
Nov 19, 2002 0.6272 0.6545 0.6181 0.6363 9,350 +0.00(+0.00%)
Nov 18, 2002 0.6272 0.6727 0.6181 0.6363 14,410 +0.01(+1.45%)
Nov 15, 2002 0.6727 0.6727 0.6272 0.6272 27,171 -0.03(-4.17%)
Nov 14, 2002 0.6363 0.7000 0.6181 0.6545 53,682 -0.01(-1.37%)
Nov 13, 2002 0.6545 0.7091 0.6363 0.6636 28,601 -0.01(-1.35%)
Nov 12, 2002 0.6545 0.7091 0.6545 0.6727 5,720 -0.01(-1.33%)
Nov 11, 2002 0.6636 0.6818 0.6454 0.6818 15,180 -0.01(-1.32%)
Nov 08, 2002 0.6818 0.7454 0.6818 0.6909 20,901 -0.01(-1.30%)
Nov 07, 2002 0.7091 0.7272 0.6818 0.7000 5,390 +0.00(+0.00%)
Nov 06, 2002 0.6636 0.7000 0.6636 0.7000 20,681 +0.03(+4.05%)
Nov 05, 2002 0.6181 0.6727 0.6091 0.6727 20,241 +0.05(+7.25%)
Nov 04, 2002 0.6272 0.6363 0.6181 0.6272 25,301 -0.04(-5.48%)
Nov 01, 2002 0.6545 0.6636 0.6181 0.6636 17,490 +0.04(+5.80%)
Oct 31, 2002 0.6181 0.6454 0.6091 0.6272 7,700 +0.02(+2.99%)
Oct 30, 2002 0.6454 0.6454 0.6181 0.6091 22,221 -0.05(-6.94%)
Oct 29, 2002 0.6454 0.6545 0.6454 0.6545 14,190 +0.02(+2.86%)
Oct 28, 2002 0.6363 0.6727 0.6272 0.6363 17,710 +0.01(+1.45%)
Oct 25, 2002 0.6363 0.6727 0.6091 0.6272 13,750 +0.02(+2.99%)
Oct 24, 2002 0.5909 0.6363 0.5909 0.6091 10,120 +0.00(+0.00%)
Oct 23, 2002 0.5909 0.6454 0.5909 0.6091 18,041 -0.05(-6.94%)
Oct 22, 2002 0.5818 0.6636 0.5727 0.6545 10,120 +0.08(+14.29%)
Oct 21, 2002 0.6545 0.6636 0.5727 0.5727 35,751 -0.09(-13.70%)
Oct 18, 2002 0.6636 0.7272 0.6454 0.6636 15,840 +0.00(+0.00%)
Oct 17, 2002 0.6909 0.7272 0.6545 0.6636 11,330 +0.00(+0.00%)
Oct 16, 2002 0.7272 0.7272 0.6363 0.6636 24,311 +0.01(+1.39%)
Oct 15, 2002 0.6454 0.7272 0.6363 0.6545 25,411 +0.03(+4.35%)
Oct 14, 2002 0.6818 0.7091 0.6181 0.6272 18,261 -0.01(-1.43%)
Oct 11, 2002 0.6000 0.7363 0.5909 0.6363 28,491 +0.00(+0.00%)
Oct 10, 2002 0.5909 0.6818 0.5909 0.6363 53,682 +0.00(+0.00%)
Oct 09, 2002 0.7363 0.8000 0.6363 0.6363 23,761 -0.13(-16.67%)
Oct 08, 2002 0.7818 0.8090 0.7272 0.7636 25,741 -0.05(-6.67%)
Oct 07, 2002 0.9090 0.9090 0.7545 0.8181 17,380 -0.14(-14.29%)
Oct 04, 2002 0.9090 0.9545 0.8636 0.9545 17,820 +0.05(+5.00%)
Oct 03, 2002 0.7454 0.9545 0.7454 0.9090 20,461 +0.15(+19.05%)
Oct 02, 2002 1.018 1.018 0.7636 0.7636 46,752 -0.22(-22.22%)
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.