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

Vaalco Energy Inc (NY: EGY )

6.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2018 2.118 2.136 2.018 2.027 989,468 -0.10(-4.70%)
May 30, 2018 1.982 2.136 1.982 2.127 1,402,575 +0.15(+7.34%)
May 29, 2018 1.836 2.000 1.836 1.982 1,213,730 +0.14(+7.39%)
May 25, 2018 1.845 1.845 1.845 0 -0.31(-14.35%)
May 24, 2018 2.209 2.218 2.100 2.154 1,327,463 -0.02(-0.84%)
May 23, 2018 2.082 2.254 2.000 2.173 3,320,416 +0.22(+11.16%)
May 22, 2018 2.309 2.327 1.873 1.954 3,861,152 -0.22(-10.04%)
May 21, 2018 2.009 2.419 1.982 2.173 5,875,680 +0.28(+14.90%)
May 18, 2018 1.682 1.973 1.636 1.891 4,875,084 +0.19(+11.23%)
May 17, 2018 1.400 1.745 1.382 1.700 4,920,769 +0.33(+23.84%)
May 16, 2018 1.373 1.409 1.354 1.373 750,907 +0.00(+0.00%)
May 15, 2018 1.364 1.427 1.318 1.373 1,286,860 +0.02(+1.34%)
May 14, 2018 1.373 1.409 1.354 1.354 726,159 -0.02(-1.32%)
May 11, 2018 1.409 1.409 1.336 1.373 872,232 -0.04(-2.58%)
May 10, 2018 1.454 1.464 1.327 1.409 1,576,999 -0.05(-3.12%)
May 09, 2018 1.500 1.536 1.373 1.454 2,799,413 +0.03(+1.91%)
May 08, 2018 1.200 1.509 1.182 1.427 5,735,404 +0.35(+31.93%)
May 07, 2018 1.009 1.136 1.009 1.082 1,228,435 +0.07(+7.21%)
May 04, 2018 0.9999 1.054 0.9727 1.009 718,856 +0.01(+0.91%)
May 03, 2018 0.9090 1.018 0.9088 0.9999 1,110,321 +0.10(+10.78%)
May 02, 2018 0.9000 0.9045 0.8818 0.9027 252,637 +0.00(+0.25%)
May 01, 2018 0.8909 0.9027 0.8731 0.9004 148,899 +0.01(+1.69%)
Apr 30, 2018 0.8909 0.8963 0.8727 0.8854 128,120 -0.01(-0.60%)
Apr 27, 2018 0.8827 0.8963 0.8727 0.8908 45,123 +0.01(+0.92%)
Apr 26, 2018 0.8793 0.9000 0.8727 0.8827 98,041 +0.00(+0.33%)
Apr 25, 2018 0.9000 0.9000 0.8636 0.8798 106,179 -0.00(-0.22%)
Apr 24, 2018 0.8819 0.8836 0.8409 0.8817 71,071 +0.02(+2.09%)
Apr 23, 2018 0.8772 0.8981 0.8636 0.8636 58,071 -0.02(-2.06%)
Apr 20, 2018 0.8981 0.9045 0.8655 0.8818 92,503 -0.00(-0.37%)
Apr 19, 2018 0.8727 0.9000 0.8659 0.8850 168,608 +0.03(+3.35%)
Apr 18, 2018 0.8545 0.8818 0.8409 0.8563 189,416 +0.01(+1.27%)
Apr 17, 2018 0.8636 0.8636 0.8368 0.8456 112,617 -0.00(-0.41%)
Apr 16, 2018 0.8354 0.8636 0.8181 0.8490 155,160 +0.01(+1.80%)
Apr 13, 2018 0.8181 0.8467 0.8090 0.8340 138,344 +0.03(+3.32%)
Apr 12, 2018 0.8063 0.8181 0.7909 0.8072 145,264 +0.01(+1.50%)
Apr 11, 2018 0.7908 0.8350 0.7727 0.7953 122,965 +0.01(+0.95%)
Apr 10, 2018 0.7727 0.7936 0.7563 0.7879 201,945 +0.03(+3.57%)
Apr 09, 2018 0.7463 0.7727 0.7181 0.7607 174,474 +0.01(+1.65%)
Apr 06, 2018 0.7654 0.7890 0.7483 0.7483 78,157 -0.02(-2.35%)
Apr 05, 2018 0.7545 0.8089 0.7545 0.7663 67,873 -0.00(-0.24%)
Apr 04, 2018 0.7723 0.7818 0.7554 0.7681 64,211 +0.00(+0.00%)
Apr 03, 2018 0.7645 0.7818 0.7456 0.7681 90,495 -0.01(-1.73%)
Apr 02, 2018 0.7827 0.8000 0.7218 0.7817 160,183 -0.00(-0.20%)
Mar 29, 2018 0.7832 0.7832 0.7832 0 -0.01(-1.87%)
Mar 28, 2018 0.8000 0.8090 0.7545 0.7981 254,325 -0.01(-0.68%)
Mar 27, 2018 0.8090 0.8272 0.7909 0.8036 147,920 -0.03(-3.91%)
Mar 26, 2018 0.8363 0.8452 0.7818 0.8363 270,755 +0.00(+0.00%)
Mar 23, 2018 0.8181 0.8545 0.8181 0.8363 160,546 +0.01(+0.82%)
Mar 22, 2018 0.8727 0.8727 0.8227 0.8295 96,336 -0.03(-3.74%)
Mar 21, 2018 0.8181 0.8818 0.8181 0.8618 347,607 +0.05(+5.57%)
Mar 20, 2018 0.8197 0.8368 0.8163 0.8163 159,877 +0.01(+0.90%)
Mar 19, 2018 0.8363 0.8542 0.8090 0.8090 86,054 -0.01(-1.11%)
Mar 16, 2018 0.8392 0.8590 0.8181 0.8181 119,535 -0.01(-1.10%)
Mar 15, 2018 0.8337 0.8636 0.8272 0.8272 239,632 +0.00(+0.00%)
Mar 14, 2018 0.8220 0.8454 0.8184 0.8272 174,853 +0.02(+2.81%)
Mar 13, 2018 0.8293 0.8541 0.8046 0.8046 177,127 -0.01(-1.66%)
Mar 12, 2018 0.8181 0.8544 0.8181 0.8181 205,976 +0.00(+0.00%)
Mar 09, 2018 0.8909 0.8909 0.8181 0.8181 259,924 -0.02(-2.66%)
Mar 08, 2018 0.9272 0.9727 0.8363 0.8405 1,188,572 +0.02(+1.94%)
Mar 07, 2018 0.9090 0.8181 0.8245 211,229 -0.05(-5.52%)
Mar 06, 2018 0.9090 0.9181 0.8727 0.8727 196,237 -0.03(-3.03%)
Mar 05, 2018 0.8454 0.9089 0.8409 0.9000 669,782 +0.06(+6.81%)
Mar 02, 2018 0.7909 0.8426 0.7909 0.8426 310,650 +0.05(+6.53%)
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.