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 UNCHANGED
Streaming Delayed 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 29, 2017 0.6337 0.6337 0.6337 0 -0.00(-0.13%)
Dec 28, 2017 0.6427 0.6500 0.6322 0.6345 508,437 -0.01(-0.78%)
Dec 27, 2017 0.6454 0.6591 0.6372 0.6395 277,070 -0.00(-0.21%)
Dec 26, 2017 0.6363 0.6591 0.6318 0.6409 553,521 -0.01(-1.87%)
Dec 22, 2017 0.6527 0.6591 0.6276 0.6531 342,402 +0.02(+3.29%)
Dec 21, 2017 0.6463 0.6634 0.6275 0.6322 868,230 -0.00(-0.64%)
Dec 20, 2017 0.6463 0.6727 0.6363 0.6363 233,357 -0.01(-1.82%)
Dec 19, 2017 0.6636 0.6812 0.6473 0.6481 344,731 +0.00(+0.14%)
Dec 18, 2017 0.6554 0.6985 0.6454 0.6472 229,905 +0.01(+1.11%)
Dec 15, 2017 0.6727 0.6818 0.6401 0.6401 286,743 -0.04(-5.48%)
Dec 14, 2017 0.6645 0.6991 0.6491 0.6772 175,415 +0.00(+0.68%)
Dec 13, 2017 0.7100 0.7100 0.6595 0.6727 413,538 -0.05(-6.33%)
Dec 12, 2017 0.7181 0.7272 0.7010 0.7181 130,785 +0.00(+0.00%)
Dec 11, 2017 0.7126 0.7270 0.7091 0.7181 113,737 +0.00(+0.01%)
Dec 08, 2017 0.7162 0.7272 0.6929 0.7181 106,439 +0.00(+0.62%)
Dec 07, 2017 0.6841 0.7272 0.6828 0.7136 183,612 +0.01(+1.16%)
Dec 06, 2017 0.6772 0.7169 0.6772 0.7054 195,370 -0.00(-0.51%)
Dec 05, 2017 0.7272 0.7349 0.7000 0.7091 176,931 -0.01(-1.27%)
Dec 04, 2017 0.7272 0.7272 0.6935 0.7181 324,867 -0.02(-3.30%)
Dec 01, 2017 0.6818 0.7427 0.6818 0.7427 323,673 +0.06(+8.93%)
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%)
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.