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

Vaalco Energy Inc (NY: EGY )

6.280 +0.060 (+0.96%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 10, 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 (%)
Oct 30, 2020 0.7629 0.8180 0.7312 0.7679 345,384 -0.01(-1.69%)
Oct 29, 2020 0.7902 0.7914 0.7357 0.7811 211,265 +0.02(+2.38%)
Oct 28, 2020 0.8174 0.8174 0.7629 0.7629 279,227 -0.07(-8.34%)
Oct 27, 2020 0.8629 0.8699 0.8046 0.8323 454,627 -0.04(-4.20%)
Oct 26, 2020 0.8810 0.8992 0.8629 0.8688 224,484 -0.01(-1.38%)
Oct 23, 2020 0.8810 0.8901 0.8810 0.8810 110,760 -0.01(-1.01%)
Oct 22, 2020 0.8810 0.8992 0.8810 0.8900 115,159 +0.00(+0.48%)
Oct 21, 2020 0.8901 0.9173 0.8810 0.8857 92,565 +0.00(+0.54%)
Oct 20, 2020 0.8901 0.9083 0.8810 0.8810 112,089 +0.00(+0.00%)
Oct 19, 2020 0.9083 0.9264 0.8719 0.8810 178,513 -0.04(-3.96%)
Oct 16, 2020 0.9355 0.9355 0.9173 0.9173 70,023 -0.02(-1.94%)
Oct 15, 2020 0.9355 0.9718 0.9173 0.9355 74,951 +0.01(+0.98%)
Oct 14, 2020 0.9264 0.9446 0.9173 0.9264 104,621 +0.00(+0.00%)
Oct 13, 2020 0.9537 0.9628 0.9083 0.9264 205,520 -0.02(-1.92%)
Oct 12, 2020 0.9900 0.9991 0.9355 0.9446 292,304 -0.05(-4.59%)
Oct 09, 2020 1.035 1.216 0.9537 0.9900 2,787,295 +0.07(+7.92%)
Oct 08, 2020 0.9083 0.9355 0.8992 0.9173 193,306 +0.02(+2.02%)
Oct 07, 2020 0.8992 0.9264 0.8901 0.8992 131,542 +0.01(+0.68%)
Oct 06, 2020 0.9264 0.9265 0.8901 0.8931 212,741 -0.05(-5.45%)
Oct 05, 2020 0.9446 0.9537 0.9264 0.9446 128,046 -0.02(-1.89%)
Oct 02, 2020 0.9537 0.9991 0.9264 0.9628 239,908 -0.05(-5.36%)
Oct 01, 2020 0.9991 1.035 0.9537 1.017 1,826,796 +0.11(+12.00%)
Sep 30, 2020 0.8901 0.9446 0.8810 0.9083 1,258,141 +0.01(+1.01%)
Sep 29, 2020 0.8810 0.9264 0.8810 0.8992 82,689 +0.02(+2.06%)
Sep 28, 2020 0.8538 0.9083 0.8447 0.8810 132,479 +0.04(+4.19%)
Sep 25, 2020 0.8719 0.8810 0.8447 0.8456 180,454 -0.04(-4.16%)
Sep 24, 2020 0.8790 0.9083 0.8629 0.8823 67,964 -0.02(-2.75%)
Sep 23, 2020 0.9154 0.9355 0.8719 0.9073 191,105 -0.00(-0.11%)
Sep 22, 2020 0.9355 0.9355 0.9083 0.9083 71,868 -0.01(-0.99%)
Sep 21, 2020 0.9173 0.9445 0.9083 0.9173 121,869 -0.05(-4.72%)
Sep 18, 2020 0.9537 0.9628 0.9357 0.9628 86,318 +0.01(+0.95%)
Sep 17, 2020 0.9537 0.9718 0.9446 0.9537 105,626 -0.01(-0.94%)
Sep 16, 2020 0.9809 0.9899 0.9537 0.9628 100,454 +0.00(+0.00%)
Sep 15, 2020 0.9446 0.9809 0.9446 0.9628 189,154 +0.02(+1.92%)
Sep 14, 2020 0.9446 0.9628 0.9264 0.9446 190,672 -0.02(-1.89%)
Sep 11, 2020 0.9446 0.9991 0.9355 0.9628 117,807 +0.03(+2.91%)
Sep 10, 2020 0.9900 0.9900 0.9355 0.9355 151,875 -0.04(-3.74%)
Sep 09, 2020 0.9900 0.9900 0.9567 0.9718 141,574 +0.02(+1.90%)
Sep 08, 2020 0.9537 0.9718 0.9355 0.9537 242,605 -0.04(-3.67%)
Sep 04, 2020 0.9628 0.9991 0.9628 0.9900 142,689 +0.02(+1.87%)
Sep 03, 2020 0.9628 0.9900 0.9537 0.9718 168,598 +0.01(+0.94%)
Sep 02, 2020 0.9628 0.9900 0.9628 0.9628 224,780 +0.00(+0.00%)
Sep 01, 2020 0.9628 0.9809 0.9537 0.9628 176,075 +0.00(+0.00%)
Aug 31, 2020 0.9991 0.9991 0.9628 0.9628 90,263 -0.05(-4.50%)
Aug 28, 2020 0.9809 1.035 0.9628 1.008 96,007 +0.03(+2.78%)
Aug 27, 2020 1.008 1.044 0.9082 0.9809 563,090 -0.03(-2.70%)
Aug 26, 2020 1.017 1.090 0.9582 1.008 285,476 -0.03(-2.63%)
Aug 25, 2020 1.035 1.067 1.035 1.035 306,315 +0.00(+0.00%)
Aug 24, 2020 0.9991 1.072 0.9991 1.035 311,135 +0.04(+3.64%)
Aug 21, 2020 1.044 1.044 0.9900 0.9991 396,030 -0.05(-4.35%)
Aug 20, 2020 1.063 1.081 1.026 1.044 181,556 -0.01(-0.86%)
Aug 19, 2020 1.063 1.072 1.026 1.054 311,733 -0.01(-0.85%)
Aug 18, 2020 1.063 1.090 1.035 1.063 132,131 -0.01(-0.85%)
Aug 17, 2020 1.072 1.104 1.063 1.072 170,923 -0.01(-0.84%)
Aug 14, 2020 1.072 1.108 1.072 1.081 154,140 +0.01(+0.85%)
Aug 13, 2020 1.117 1.117 1.072 1.072 102,854 -0.05(-4.06%)
Aug 12, 2020 1.153 1.153 1.072 1.117 230,663 +0.02(+1.65%)
Aug 11, 2020 1.099 1.126 1.072 1.099 203,717 +0.01(+0.83%)
Aug 10, 2020 1.044 1.099 1.017 1.090 204,566 +0.05(+4.35%)
Aug 07, 2020 1.044 1.054 1.008 1.044 297,380 -0.05(-4.96%)
Aug 06, 2020 1.090 1.108 1.063 1.099 233,352 +0.02(+1.68%)
Aug 05, 2020 1.054 1.117 1.054 1.081 470,179 +0.04(+3.48%)
Aug 04, 2020 1.054 1.072 1.017 1.044 112,143 -0.01(-0.86%)
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.