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 0.6636 0.7043 0.6636 0.6818 248,820 +0.01(+2.04%)
Nov 29, 2017 0.6745 0.7041 0.6637 0.6681 229,007 -0.01(-1.99%)
Nov 28, 2017 0.7227 0.7427 0.6727 0.6817 379,894 -0.04(-5.08%)
Nov 27, 2017 0.7454 0.7635 0.7181 0.7181 137,295 -0.05(-5.94%)
Nov 24, 2017 0.8000 0.8000 0.7454 0.7635 34,488 -0.02(-2.63%)
Nov 22, 2017 0.7658 0.7909 0.7634 0.7841 47,222 +0.03(+3.93%)
Nov 21, 2017 0.7645 0.8000 0.7363 0.7545 154,060 -0.02(-2.90%)
Nov 20, 2017 0.8000 0.8181 0.7581 0.7770 158,140 -0.02(-2.86%)
Nov 17, 2017 0.7729 0.8090 0.7729 0.8000 147,615 +0.03(+3.53%)
Nov 16, 2017 0.7412 0.8000 0.7409 0.7727 89,329 +0.02(+2.99%)
Nov 15, 2017 0.7272 0.7727 0.6955 0.7502 117,825 +0.00(+0.63%)
Nov 14, 2017 0.7918 0.8181 0.7397 0.7455 119,731 -0.06(-7.85%)
Nov 13, 2017 0.8000 0.8390 0.7576 0.8090 204,898 +0.01(+1.14%)
Nov 10, 2017 0.7545 0.8090 0.7545 0.8000 139,408 +0.02(+2.33%)
Nov 09, 2017 0.7818 0.8090 0.7363 0.7818 397,791 -0.04(-4.44%)
Nov 08, 2017 0.8364 0.8454 0.7909 0.8181 218,253 -0.02(-2.77%)
Nov 07, 2017 0.8727 0.8818 0.8364 0.8414 246,624 -0.02(-1.78%)
Nov 06, 2017 0.8545 0.8863 0.8545 0.8567 421,729 +0.00(+0.26%)
Nov 03, 2017 0.8465 0.8636 0.8272 0.8545 170,079 +0.01(+1.08%)
Nov 02, 2017 0.8000 0.8545 0.7653 0.8454 359,318 +0.05(+6.04%)
Nov 01, 2017 0.7272 0.8000 0.7206 0.7972 577,398 +0.08(+11.01%)
Oct 31, 2017 0.7000 0.7272 0.6922 0.7181 217,231 +0.03(+3.95%)
Oct 30, 2017 0.6554 0.7091 0.6554 0.6909 306,848 +0.02(+2.76%)
Oct 27, 2017 0.6713 0.6818 0.6461 0.6723 442,946 +0.01(+1.18%)
Oct 26, 2017 0.6491 0.6727 0.6299 0.6645 220,143 +0.00(+0.14%)
Oct 25, 2017 0.6455 0.6636 0.6409 0.6636 183,748 +0.01(+2.10%)
Oct 24, 2017 0.6506 0.6575 0.6365 0.6500 226,595 -0.00(-0.33%)
Oct 23, 2017 0.6727 0.6727 0.6418 0.6521 77,081 -0.02(-2.92%)
Oct 20, 2017 0.6650 0.6900 0.6454 0.6718 163,608 +0.01(+1.03%)
Oct 19, 2017 0.6545 0.6909 0.6200 0.6650 283,385 +0.01(+1.60%)
Oct 18, 2017 0.6745 0.6946 0.6545 0.6545 311,196 -0.02(-2.83%)
Oct 17, 2017 0.7081 0.7081 0.6730 0.6736 97,774 -0.04(-5.07%)
Oct 16, 2017 0.6827 0.7103 0.6736 0.7096 183,375 +0.01(+1.40%)
Oct 13, 2017 0.6818 0.7000 0.6654 0.6998 164,195 +0.03(+5.16%)
Oct 12, 2017 0.6736 0.6818 0.6618 0.6654 140,581 -0.01(-1.21%)
Oct 11, 2017 0.6781 0.7136 0.6636 0.6736 249,779 -0.00(-0.67%)
Oct 10, 2017 0.6500 0.7100 0.6500 0.6781 214,944 +0.01(+1.33%)
Oct 09, 2017 0.6930 0.6930 0.6518 0.6692 202,087 -0.03(-4.39%)
Oct 06, 2017 0.6727 0.7000 0.6454 0.7000 155,589 +0.04(+5.48%)
Oct 05, 2017 0.6636 0.6972 0.6636 0.6636 111,343 -0.02(-2.67%)
Oct 04, 2017 0.7000 0.7272 0.6636 0.6818 142,585 -0.04(-5.06%)
Oct 03, 2017 0.7181 0.7454 0.7181 0.7181 105,229 -0.00(-0.58%)
Oct 02, 2017 0.7241 0.7500 0.7223 0.7223 180,085 -0.02(-3.10%)
Sep 29, 2017 0.7239 0.7590 0.7099 0.7454 304,746 +0.02(+2.89%)
Sep 28, 2017 0.7500 0.7543 0.7100 0.7245 264,873 -0.02(-2.69%)
Sep 27, 2017 0.7272 0.7636 0.7182 0.7445 151,999 +0.04(+5.00%)
Sep 26, 2017 0.7272 0.7620 0.6909 0.7091 163,347 -0.01(-1.27%)
Sep 25, 2017 0.7000 0.7363 0.6909 0.7181 256,920 +0.01(+1.58%)
Sep 22, 2017 0.6718 0.7070 0.6545 0.7070 194,306 +0.05(+7.27%)
Sep 21, 2017 0.6727 0.6909 0.6500 0.6591 45,889 -0.03(-4.60%)
Sep 20, 2017 0.6818 0.6995 0.6727 0.6909 111,043 +0.01(+1.47%)
Sep 19, 2017 0.6591 0.6818 0.6472 0.6809 367,008 +0.03(+5.40%)
Sep 18, 2017 0.6418 0.6623 0.6363 0.6460 166,641 +0.03(+4.56%)
Sep 15, 2017 0.6545 0.6727 0.6178 0.6178 214,476 -0.04(-5.61%)
Sep 14, 2017 0.6806 0.6818 0.6545 0.6545 250,445 -0.02(-2.70%)
Sep 13, 2017 0.6815 0.6863 0.6561 0.6727 203,459 +0.00(+0.56%)
Sep 12, 2017 0.6463 0.6728 0.6463 0.6690 62,795 +0.02(+2.66%)
Sep 11, 2017 0.6454 0.6558 0.6454 0.6516 42,982 +0.01(+0.96%)
Sep 08, 2017 0.6554 0.6636 0.6363 0.6454 99,853 -0.01(-1.39%)
Sep 07, 2017 0.6818 0.6818 0.6545 0.6545 78,653 -0.02(-2.70%)
Sep 06, 2017 0.7091 0.7091 0.6545 0.6727 52,634 -0.01(-1.33%)
Sep 05, 2017 0.6545 0.6818 0.6272 0.6818 126,376 +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.