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: 7:00 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 (%)
Jan 31, 2018 0.6969 0.7463 0.6934 0.7463 277,369 +0.05(+7.36%)
Jan 30, 2018 0.7113 0.7283 0.6924 0.6951 189,120 -0.02(-3.25%)
Jan 29, 2018 0.7509 0.7509 0.7014 0.7185 209,629 -0.02(-2.26%)
Jan 26, 2018 0.7284 0.7373 0.7149 0.7352 147,206 +0.01(+1.74%)
Jan 25, 2018 0.7194 0.7283 0.7014 0.7226 132,683 +0.00(+0.44%)
Jan 24, 2018 0.7536 0.7536 0.7149 0.7194 157,383 -0.04(-4.65%)
Jan 23, 2018 0.7284 0.7545 0.7284 0.7545 137,229 +0.03(+3.58%)
Jan 22, 2018 0.7385 0.7644 0.7284 0.7284 96,823 -0.01(-0.94%)
Jan 19, 2018 0.7284 0.7452 0.7284 0.7353 82,552 +0.01(+0.95%)
Jan 18, 2018 0.7194 0.7446 0.7194 0.7284 50,351 -0.02(-2.41%)
Jan 17, 2018 0.7553 0.7553 0.7284 0.7464 100,426 -0.02(-2.35%)
Jan 16, 2018 0.7212 0.7644 0.7059 0.7644 482,865 +0.04(+4.94%)
Jan 12, 2018 0.7284 0.7284 0.7284 0 +0.01(+1.25%)
Jan 11, 2018 0.6996 0.7634 0.6853 0.7194 493,864 +0.03(+3.91%)
Jan 10, 2018 0.6924 0.7104 0.6835 0.6924 123,073 -0.00(-0.01%)
Jan 09, 2018 0.6790 0.7003 0.6674 0.6924 144,111 +0.01(+1.99%)
Jan 08, 2018 0.6745 0.7001 0.6655 0.6790 145,626 +0.00(+0.67%)
Jan 05, 2018 0.7015 0.7016 0.6745 0.6745 134,829 -0.03(-3.85%)
Jan 04, 2018 0.7014 0.7104 0.6808 0.7014 308,541 +0.00(+0.00%)
Jan 03, 2018 0.6556 0.7104 0.6476 0.7014 405,131 +0.06(+9.98%)
Jan 02, 2018 0.6520 0.6655 0.6380 0.6378 386,130 +0.01(+1.74%)
Dec 29, 2017 0.6269 0.6269 0.6269 0 -0.00(-0.13%)
Dec 28, 2017 0.6358 0.6430 0.6254 0.6277 513,954 -0.00(-0.78%)
Dec 27, 2017 0.6385 0.6520 0.6304 0.6326 280,076 -0.00(-0.21%)
Dec 26, 2017 0.6295 0.6520 0.6250 0.6340 559,527 -0.01(-1.87%)
Dec 22, 2017 0.6457 0.6520 0.6209 0.6460 346,118 +0.02(+3.29%)
Dec 21, 2017 0.6394 0.6563 0.6208 0.6254 877,651 -0.00(-0.64%)
Dec 20, 2017 0.6394 0.6655 0.6295 0.6295 235,889 -0.01(-1.82%)
Dec 19, 2017 0.6565 0.6739 0.6404 0.6412 348,472 +0.00(+0.14%)
Dec 18, 2017 0.6484 0.6910 0.6385 0.6403 232,399 +0.01(+1.11%)
Dec 15, 2017 0.6655 0.6745 0.6333 0.6333 289,854 -0.04(-5.48%)
Dec 14, 2017 0.6574 0.6915 0.6421 0.6700 177,319 +0.00(+0.68%)
Dec 13, 2017 0.7023 0.7023 0.6524 0.6655 418,025 -0.04(-6.33%)
Dec 12, 2017 0.7104 0.7194 0.6934 0.7104 132,204 +0.00(+0.00%)
Dec 11, 2017 0.7049 0.7192 0.7014 0.7104 114,971 +0.00(+0.01%)
Dec 08, 2017 0.7085 0.7194 0.6854 0.7103 107,594 +0.00(+0.62%)
Dec 07, 2017 0.6768 0.7194 0.6755 0.7059 185,604 +0.01(+1.16%)
Dec 06, 2017 0.6700 0.7092 0.6700 0.6978 197,490 -0.00(-0.51%)
Dec 05, 2017 0.7194 0.7270 0.6924 0.7014 178,851 -0.01(-1.27%)
Dec 04, 2017 0.7194 0.7194 0.6861 0.7104 328,393 -0.02(-3.30%)
Dec 01, 2017 0.6745 0.7347 0.6745 0.7347 327,185 +0.06(+8.93%)
Nov 30, 2017 0.6565 0.6968 0.6565 0.6745 251,520 +0.01(+2.04%)
Nov 29, 2017 0.6673 0.6965 0.6566 0.6610 231,492 -0.01(-1.99%)
Nov 28, 2017 0.7149 0.7347 0.6655 0.6744 384,016 -0.04(-5.08%)
Nov 27, 2017 0.7374 0.7553 0.7104 0.7104 138,785 -0.04(-5.94%)
Nov 24, 2017 0.7914 0.7914 0.7374 0.7553 34,862 -0.02(-2.63%)
Nov 22, 2017 0.7576 0.7824 0.7552 0.7757 47,734 +0.03(+3.93%)
Nov 21, 2017 0.7563 0.7914 0.7284 0.7464 155,732 -0.02(-2.90%)
Nov 20, 2017 0.7914 0.8094 0.7500 0.7687 159,856 -0.02(-2.86%)
Nov 17, 2017 0.7646 0.8004 0.7646 0.7914 149,216 +0.03(+3.53%)
Nov 16, 2017 0.7333 0.7914 0.7329 0.7644 90,298 +0.02(+2.99%)
Nov 15, 2017 0.7194 0.7644 0.6880 0.7422 119,103 +0.00(+0.63%)
Nov 14, 2017 0.7833 0.8094 0.7317 0.7375 121,031 -0.06(-7.85%)
Nov 13, 2017 0.7914 0.8300 0.7495 0.8004 207,121 +0.01(+1.14%)
Nov 10, 2017 0.7464 0.8004 0.7464 0.7914 140,921 +0.02(+2.33%)
Nov 09, 2017 0.7734 0.8004 0.7284 0.7734 402,107 -0.04(-4.44%)
Nov 08, 2017 0.8274 0.8363 0.7824 0.8094 220,621 -0.02(-2.77%)
Nov 07, 2017 0.8633 0.8723 0.8274 0.8324 249,301 -0.02(-1.78%)
Nov 06, 2017 0.8453 0.8768 0.8453 0.8475 426,305 +0.00(+0.26%)
Nov 03, 2017 0.8374 0.8543 0.8183 0.8453 171,924 +0.01(+1.08%)
Nov 02, 2017 0.7914 0.8453 0.7571 0.8363 363,217 +0.05(+6.04%)
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.