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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 0.9628 1.017 0.9628 0.9809 161,666 +0.02(+1.89%)
May 27, 2016 0.9718 0.9628 0.9628 0.9628 44,150 -0.01(-0.93%)
May 26, 2016 1.026 1.026 0.9718 0.9718 62,667 -0.03(-2.73%)
May 25, 2016 0.9537 1.017 0.9537 0.9991 221,751 +0.06(+6.80%)
May 24, 2016 0.9537 0.9900 0.9173 0.9355 248,482 -0.01(-0.96%)
May 23, 2016 0.9537 0.9991 0.9173 0.9446 118,812 -0.01(-0.95%)
May 20, 2016 0.9748 0.9900 0.9537 0.9537 88,050 -0.04(-3.67%)
May 19, 2016 0.9718 0.9900 0.9537 0.9900 97,868 +0.01(+0.93%)
May 18, 2016 1.008 1.008 0.9627 0.9809 73,029 +0.00(+0.00%)
May 17, 2016 1.044 1.052 0.9809 0.9809 148,281 -0.05(-4.42%)
May 16, 2016 0.9900 1.054 0.9900 1.026 146,705 +0.06(+6.60%)
May 13, 2016 0.9991 1.017 0.9537 0.9628 257,277 -0.05(-4.50%)
May 12, 2016 1.035 1.063 1.008 1.008 75,440 -0.01(-0.89%)
May 11, 2016 0.9991 1.063 0.9991 1.017 187,285 +0.02(+1.82%)
May 10, 2016 1.026 1.035 0.9628 0.9991 124,787 +0.01(+0.92%)
May 09, 2016 1.035 1.044 0.9628 0.9900 149,802 -0.05(-4.39%)
May 06, 2016 1.063 1.099 1.035 1.035 141,014 -0.08(-7.32%)
May 05, 2016 1.172 1.172 1.117 1.117 159,772 +0.01(+0.82%)
May 04, 2016 1.063 1.144 1.054 1.108 201,161 +0.06(+6.09%)
May 03, 2016 1.117 1.127 1.026 1.044 178,527 -0.08(-7.26%)
May 02, 2016 1.117 1.181 1.072 1.126 489,618 +0.01(+0.81%)
Apr 29, 2016 1.153 1.163 1.099 1.117 323,854 -0.03(-2.38%)
Apr 28, 2016 1.117 1.163 1.117 1.144 198,188 +0.01(+0.80%)
Apr 27, 2016 1.054 1.135 1.054 1.135 441,698 +0.11(+10.62%)
Apr 26, 2016 1.072 1.072 1.026 1.026 135,260 -0.05(-5.04%)
Apr 25, 2016 1.081 1.090 1.026 1.081 277,637 +0.00(+0.00%)
Apr 22, 2016 1.035 1.090 0.9991 1.081 535,544 +0.05(+4.39%)
Apr 21, 2016 0.9809 1.063 0.9537 1.035 307,929 +0.07(+7.55%)
Apr 20, 2016 0.9900 0.9991 0.9628 0.9628 224,730 -0.04(-3.64%)
Apr 19, 2016 0.9083 0.9991 0.9083 0.9991 236,300 +0.09(+10.00%)
Apr 18, 2016 0.8629 0.9537 0.8447 0.9083 1,205,734 -0.02(-1.96%)
Apr 15, 2016 0.8992 0.9537 0.8992 0.9264 238,887 -0.04(-3.77%)
Apr 14, 2016 0.9809 1.017 0.9264 0.9628 321,150 -0.05(-4.50%)
Apr 13, 2016 0.9718 1.044 0.9657 1.008 409,103 -0.02(-1.77%)
Apr 12, 2016 0.9074 1.026 0.8901 1.026 467,418 +0.15(+16.50%)
Apr 11, 2016 0.8629 0.8919 0.8356 0.8810 246,008 +0.05(+5.43%)
Apr 08, 2016 0.8356 0.8659 0.8277 0.8356 418,640 +0.03(+3.37%)
Apr 07, 2016 0.7811 0.8222 0.7800 0.8084 241,811 +0.03(+3.49%)
Apr 06, 2016 0.7448 0.7902 0.7362 0.7811 301,783 +0.09(+12.92%)
Apr 05, 2016 0.7629 0.8084 0.6917 0.6917 407,699 -0.08(-10.40%)
Apr 04, 2016 0.7993 0.8538 0.7602 0.7720 194,304 -0.01(-1.16%)
Apr 01, 2016 0.8492 0.8556 0.7811 0.7811 414,277 -0.07(-8.51%)
Mar 31, 2016 0.8356 0.9264 0.8356 0.8538 291,826 +0.00(+0.00%)
Mar 30, 2016 0.8292 0.9264 0.8233 0.8538 413,732 +0.06(+8.05%)
Mar 29, 2016 0.8719 0.9083 0.7460 0.7902 876,481 -0.06(-7.45%)
Mar 28, 2016 0.9264 0.9264 0.8304 0.8538 299,346 -0.05(-6.00%)
Mar 24, 2016 0.9264 0.9083 0.9083 0.9083 429,060 -0.02(-1.96%)
Mar 23, 2016 0.9900 0.9900 0.9264 0.9264 408,733 -0.05(-4.67%)
Mar 22, 2016 0.9628 1.017 0.9537 0.9718 123,723 +0.00(+0.00%)
Mar 21, 2016 0.9718 0.9991 0.9537 0.9718 395,425 +0.03(+2.88%)
Mar 18, 2016 1.144 1.175 0.9446 0.9446 1,384,496 -0.18(-16.13%)
Mar 17, 2016 1.044 1.126 1.008 1.126 697,662 +0.08(+7.83%)
Mar 16, 2016 1.054 1.163 1.035 1.044 406,345 -0.02(-1.71%)
Mar 15, 2016 1.099 1.126 1.017 1.063 186,632 -0.03(-2.50%)
Mar 14, 2016 1.135 1.153 1.008 1.090 347,544 -0.03(-2.44%)
Mar 11, 2016 1.126 1.163 1.090 1.117 260,748 +0.03(+2.50%)
Mar 10, 2016 1.144 1.163 1.081 1.090 215,819 -0.04(-3.23%)
Mar 09, 2016 1.181 1.217 1.111 1.126 251,398 +0.03(+2.48%)
Mar 08, 2016 1.181 1.181 1.090 1.099 231,490 -0.07(-6.20%)
Mar 07, 2016 1.135 1.281 1.126 1.172 674,561 +0.09(+8.40%)
Mar 04, 2016 1.090 1.181 1.072 1.081 276,948 +0.01(+0.85%)
Mar 03, 2016 0.9628 1.108 0.9628 1.072 522,336 +0.11(+11.32%)
Mar 02, 2016 0.9718 0.9900 0.9628 0.9628 283,613 -0.01(-0.93%)
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.