Skip to main content

Vaalco Energy Inc (NY: EGY )

7.020 +0.150 (+2.18%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.8084 0.8084 0.7720 0.7811 134,939 -0.02(-2.27%)
Feb 27, 2018 0.7811 0.8084 0.7811 0.7993 200,614 +0.02(+2.31%)
Feb 26, 2018 0.7448 0.7993 0.7359 0.7812 305,711 +0.03(+3.63%)
Feb 23, 2018 0.7348 0.7620 0.7346 0.7539 109,161 +0.02(+2.44%)
Feb 22, 2018 0.7357 0.7629 0.6995 0.7359 251,317 -0.00(-0.05%)
Feb 21, 2018 0.7357 0.7529 0.7184 0.7362 373,498 +0.00(+0.07%)
Feb 20, 2018 0.7312 0.7493 0.7153 0.7357 187,473 +0.01(+1.24%)
Feb 16, 2018 0.7267 0.7267 0.7267 0 +0.00(+0.64%)
Feb 15, 2018 0.7284 0.7357 0.6996 0.7221 228,588 -0.00(-0.62%)
Feb 14, 2018 0.7175 0.7266 0.6995 0.7266 207,815 +0.00(+0.00%)
Feb 13, 2018 0.7175 0.7539 0.6948 0.7266 208,068 +0.01(+1.27%)
Feb 12, 2018 0.7266 0.7448 0.7175 0.7175 22,331 -0.01(-1.64%)
Feb 09, 2018 0.7357 0.7448 0.6546 0.7295 277,092 -0.02(-2.18%)
Feb 08, 2018 0.7501 0.7706 0.7175 0.7458 255,600 -0.02(-2.25%)
Feb 07, 2018 0.7494 0.7757 0.7494 0.7629 261,904 +0.01(+1.81%)
Feb 06, 2018 0.7357 0.7716 0.7273 0.7494 193,171 -0.01(-0.71%)
Feb 05, 2018 0.7629 0.7629 0.7448 0.7548 523,155 -0.01(-1.07%)
Feb 02, 2018 0.7357 0.7756 0.7266 0.7629 345,580 +0.03(+4.09%)
Feb 01, 2018 0.7368 0.7629 0.7266 0.7330 175,022 -0.02(-2.76%)
Jan 31, 2018 0.7039 0.7538 0.7004 0.7538 274,626 +0.05(+7.36%)
Jan 30, 2018 0.7184 0.7356 0.6994 0.7021 187,250 -0.02(-3.25%)
Jan 29, 2018 0.7584 0.7584 0.7084 0.7257 207,556 -0.02(-2.26%)
Jan 26, 2018 0.7357 0.7447 0.7221 0.7425 145,750 +0.01(+1.74%)
Jan 25, 2018 0.7266 0.7356 0.7084 0.7298 131,371 +0.00(+0.44%)
Jan 24, 2018 0.7611 0.7611 0.7221 0.7266 155,826 -0.04(-4.65%)
Jan 23, 2018 0.7357 0.7620 0.7357 0.7620 135,872 +0.03(+3.58%)
Jan 22, 2018 0.7459 0.7720 0.7357 0.7357 95,866 -0.01(-0.94%)
Jan 19, 2018 0.7357 0.7527 0.7357 0.7427 81,736 +0.01(+0.95%)
Jan 18, 2018 0.7266 0.7520 0.7266 0.7357 49,853 -0.02(-2.41%)
Jan 17, 2018 0.7629 0.7629 0.7357 0.7539 99,433 -0.02(-2.35%)
Jan 16, 2018 0.7284 0.7720 0.7130 0.7720 478,090 +0.04(+4.94%)
Jan 12, 2018 0.7357 0.7357 0.7357 0 +0.01(+1.25%)
Jan 11, 2018 0.7066 0.7710 0.6921 0.7266 488,980 +0.03(+3.91%)
Jan 10, 2018 0.6994 0.7175 0.6903 0.6993 121,856 -0.00(-0.01%)
Jan 09, 2018 0.6857 0.7073 0.6741 0.6994 142,686 +0.01(+1.99%)
Jan 08, 2018 0.6812 0.7071 0.6721 0.6857 144,186 +0.00(+0.67%)
Jan 05, 2018 0.7085 0.7086 0.6812 0.6812 133,496 -0.03(-3.85%)
Jan 04, 2018 0.7084 0.7175 0.6876 0.7084 305,490 +0.00(+0.00%)
Jan 03, 2018 0.6621 0.7175 0.6540 0.7084 401,124 +0.06(+9.98%)
Jan 02, 2018 0.6585 0.6721 0.6443 0.6441 382,311 +0.01(+1.74%)
Dec 29, 2017 0.6332 0.6332 0.6332 0 -0.00(-0.13%)
Dec 28, 2017 0.6421 0.6494 0.6317 0.6340 508,871 -0.00(-0.78%)
Dec 27, 2017 0.6449 0.6585 0.6367 0.6390 277,307 -0.00(-0.21%)
Dec 26, 2017 0.6358 0.6585 0.6312 0.6403 553,994 -0.01(-1.87%)
Dec 22, 2017 0.6521 0.6585 0.6271 0.6525 342,695 +0.02(+3.29%)
Dec 21, 2017 0.6458 0.6629 0.6270 0.6317 868,972 -0.00(-0.64%)
Dec 20, 2017 0.6458 0.6721 0.6358 0.6358 233,556 -0.01(-1.82%)
Dec 19, 2017 0.6630 0.6807 0.6468 0.6476 345,026 +0.00(+0.14%)
Dec 18, 2017 0.6549 0.6979 0.6449 0.6467 230,101 +0.01(+1.11%)
Dec 15, 2017 0.6721 0.6812 0.6396 0.6396 286,988 -0.04(-5.48%)
Dec 14, 2017 0.6639 0.6985 0.6485 0.6767 175,565 +0.00(+0.68%)
Dec 13, 2017 0.7094 0.7094 0.6589 0.6721 413,891 -0.05(-6.33%)
Dec 12, 2017 0.7175 0.7266 0.7004 0.7175 130,896 +0.00(+0.00%)
Dec 11, 2017 0.7120 0.7263 0.7084 0.7175 113,834 +0.00(+0.01%)
Dec 08, 2017 0.7156 0.7266 0.6923 0.7174 106,530 +0.00(+0.62%)
Dec 07, 2017 0.6836 0.7266 0.6822 0.7130 183,769 +0.01(+1.16%)
Dec 06, 2017 0.6767 0.7163 0.6767 0.7048 195,537 -0.00(-0.51%)
Dec 05, 2017 0.7266 0.7342 0.6994 0.7084 177,082 -0.01(-1.27%)
Dec 04, 2017 0.7266 0.7266 0.6929 0.7175 325,145 -0.02(-3.30%)
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.