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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2017 0.9083 0.9263 0.8813 0.9173 132,589 +0.01(+0.99%)
May 30, 2017 0.9263 0.9263 0.8723 0.9083 227,725 +0.01(+1.00%)
May 26, 2017 0.9263 0.9263 0.8993 0.8993 191,475 -0.01(-0.99%)
May 25, 2017 0.9802 0.9802 0.8993 0.9083 169,253 -0.06(-6.48%)
May 24, 2017 0.9982 0.9982 0.9532 0.9712 194,853 -0.01(-0.92%)
May 23, 2017 0.9802 0.9982 0.9442 0.9802 216,231 +0.00(+0.00%)
May 22, 2017 1.034 1.034 0.9802 0.9802 171,090 -0.04(-3.54%)
May 19, 2017 1.007 1.052 0.9982 1.016 325,161 +0.03(+2.73%)
May 18, 2017 1.007 1.007 0.9892 0.9892 158,508 -0.02(-1.79%)
May 17, 2017 1.034 1.034 0.9982 1.007 183,784 -0.02(-1.75%)
May 16, 2017 1.043 1.043 0.9892 1.025 288,514 +0.00(+0.00%)
May 15, 2017 1.025 1.034 0.9982 1.025 248,156 +0.03(+2.70%)
May 12, 2017 0.9622 1.007 0.9622 0.9982 207,874 +0.00(+0.00%)
May 11, 2017 0.9442 0.9982 0.9174 0.9982 522,845 +0.05(+5.71%)
May 10, 2017 0.9353 0.9712 0.9353 0.9442 154,970 +0.01(+0.96%)
May 09, 2017 0.9892 1.034 0.8993 0.9353 757,377 +0.08(+9.47%)
May 08, 2017 0.8811 0.8811 0.8216 0.8543 289,575 -0.01(-1.39%)
May 05, 2017 0.8453 0.8768 0.8194 0.8664 56,449 +0.01(+1.38%)
May 04, 2017 0.8653 0.8813 0.8143 0.8546 166,079 -0.03(-3.03%)
May 03, 2017 0.8723 0.8906 0.8633 0.8813 178,263 +0.01(+0.66%)
May 02, 2017 0.8822 0.8984 0.8634 0.8755 182,145 -0.01(-1.66%)
May 01, 2017 0.8813 0.8993 0.8543 0.8903 200,498 -0.01(-1.00%)
Apr 28, 2017 0.9173 0.9263 0.8813 0.8993 134,711 -0.01(-0.99%)
Apr 27, 2017 0.9353 0.9532 0.8993 0.9083 229,615 -0.02(-1.94%)
Apr 26, 2017 0.9083 0.9367 0.8993 0.9263 462,546 +0.02(+1.98%)
Apr 25, 2017 0.9263 0.9263 0.8993 0.9083 171,747 +0.01(+1.00%)
Apr 24, 2017 0.9263 0.9353 0.8993 0.8993 192,365 -0.01(-0.99%)
Apr 21, 2017 0.8903 0.9173 0.8903 0.9083 205,570 +0.02(+2.02%)
Apr 20, 2017 0.8813 0.8993 0.8733 0.8903 182,312 +0.01(+1.02%)
Apr 19, 2017 0.8723 0.9083 0.8633 0.8813 719,341 -0.00(-0.01%)
Apr 18, 2017 0.8647 0.9083 0.8647 0.8814 122,338 +0.02(+1.92%)
Apr 17, 2017 0.9622 0.9622 0.8544 0.8647 433,160 -0.11(-10.96%)
Apr 13, 2017 0.9442 0.9712 0.9353 0.9712 729,345 +0.01(+0.93%)
Apr 12, 2017 0.9083 0.9892 0.8994 0.9622 825,012 +0.06(+7.00%)
Apr 11, 2017 0.8723 0.9173 0.8633 0.8993 539,870 +0.04(+5.26%)
Apr 10, 2017 0.8660 0.8993 0.8318 0.8543 351,279 +0.04(+5.47%)
Apr 07, 2017 0.8103 0.8345 0.8004 0.8100 237,219 -0.02(-2.42%)
Apr 06, 2017 0.7914 0.8381 0.7824 0.8300 202,377 +0.04(+5.61%)
Apr 05, 2017 0.8094 0.8453 0.7825 0.7860 347,269 -0.03(-3.81%)
Apr 04, 2017 0.8183 0.8439 0.7998 0.8171 133,615 -0.01(-0.61%)
Apr 03, 2017 0.8273 0.8723 0.8221 0.8221 232,441 -0.00(-0.32%)
Mar 31, 2017 0.8094 0.8381 0.8094 0.8247 190,486 +0.02(+2.25%)
Mar 30, 2017 0.8094 0.8237 0.8003 0.8066 177,198 -0.00(-0.34%)
Mar 29, 2017 0.8165 0.8480 0.8094 0.8094 323,336 -0.01(-1.78%)
Mar 28, 2017 0.7698 0.8363 0.7666 0.8240 197,206 +0.06(+7.81%)
Mar 27, 2017 0.7644 0.7644 0.7297 0.7643 50,012 +0.02(+2.39%)
Mar 24, 2017 0.7482 0.7824 0.7464 0.7465 124,099 -0.01(-1.18%)
Mar 23, 2017 0.7203 0.7824 0.7200 0.7554 354,588 +0.03(+3.45%)
Mar 22, 2017 0.7734 0.8004 0.7194 0.7302 504,398 -0.04(-5.58%)
Mar 21, 2017 0.7914 0.8194 0.7653 0.7734 158,254 -0.02(-3.01%)
Mar 20, 2017 0.8543 0.8543 0.7897 0.7974 309,423 -0.05(-6.27%)
Mar 17, 2017 0.8723 0.8723 0.7995 0.8507 679,423 +0.01(+1.72%)
Mar 16, 2017 0.8363 0.8505 0.8363 0.8363 330,807 +0.01(+1.08%)
Mar 15, 2017 0.8273 0.8543 0.8273 0.8274 297,687 -0.00(-0.31%)
Mar 14, 2017 0.9353 0.9436 0.7897 0.8300 1,331,862 -0.11(-12.10%)
Mar 13, 2017 0.9712 0.9712 0.9353 0.9442 383,758 -0.02(-1.87%)
Mar 10, 2017 0.9353 0.9982 0.9263 0.9622 470,457 +0.02(+1.90%)
Mar 09, 2017 0.9712 0.9802 0.9353 0.9442 680,166 -0.01(-0.94%)
Mar 08, 2017 0.9532 0.9982 0.9442 0.9532 812,021 -0.01(-0.93%)
Mar 07, 2017 0.9532 0.9802 0.9263 0.9622 379,726 +0.01(+0.94%)
Mar 06, 2017 0.9892 0.9892 0.9442 0.9532 295,923 -0.04(-3.64%)
Mar 03, 2017 0.9892 1.016 0.9712 0.9892 427,338 -0.02(-1.79%)
Mar 02, 2017 0.9892 1.014 0.9802 1.007 217,846 +0.01(+0.90%)
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.