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

Vaalco Energy Inc (NY: EGY )

6.325 +0.175 (+2.85%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 20, 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 0.7554 0.8099 0.7239 0.7603 348,833 -0.01(-1.69%)
Oct 29, 2020 0.7824 0.7835 0.7284 0.7734 213,375 +0.02(+2.38%)
Oct 28, 2020 0.8094 0.8094 0.7554 0.7554 282,016 -0.07(-8.34%)
Oct 27, 2020 0.8543 0.8613 0.7967 0.8241 459,168 -0.04(-4.20%)
Oct 26, 2020 0.8723 0.8903 0.8543 0.8603 226,726 -0.01(-1.38%)
Oct 23, 2020 0.8723 0.8813 0.8723 0.8723 111,867 -0.01(-1.01%)
Oct 22, 2020 0.8723 0.8903 0.8723 0.8812 116,309 +0.00(+0.48%)
Oct 21, 2020 0.8813 0.9083 0.8723 0.8770 93,490 +0.00(+0.54%)
Oct 20, 2020 0.8813 0.8993 0.8723 0.8723 113,209 +0.00(+0.00%)
Oct 19, 2020 0.8993 0.9173 0.8633 0.8723 180,296 -0.04(-3.96%)
Oct 16, 2020 0.9263 0.9263 0.9083 0.9083 70,723 -0.02(-1.94%)
Oct 15, 2020 0.9263 0.9622 0.9083 0.9263 75,700 +0.01(+0.98%)
Oct 14, 2020 0.9173 0.9353 0.9083 0.9173 105,666 +0.00(+0.00%)
Oct 13, 2020 0.9442 0.9532 0.8993 0.9173 207,573 -0.02(-1.92%)
Oct 12, 2020 0.9802 0.9892 0.9263 0.9353 295,224 -0.04(-4.59%)
Oct 09, 2020 1.025 1.204 0.9442 0.9802 2,815,135 +0.07(+7.92%)
Oct 08, 2020 0.8993 0.9263 0.8903 0.9083 195,236 +0.02(+2.02%)
Oct 07, 2020 0.8903 0.9173 0.8813 0.8903 132,856 +0.01(+0.68%)
Oct 06, 2020 0.9173 0.9174 0.8813 0.8843 214,865 -0.05(-5.45%)
Oct 05, 2020 0.9353 0.9442 0.9173 0.9353 129,325 -0.02(-1.89%)
Oct 02, 2020 0.9442 0.9892 0.9173 0.9532 242,304 -0.05(-5.36%)
Oct 01, 2020 0.9892 1.025 0.9442 1.007 1,845,042 +0.11(+12.00%)
Sep 30, 2020 0.8813 0.9353 0.8723 0.8993 1,270,707 +0.01(+1.01%)
Sep 29, 2020 0.8723 0.9173 0.8723 0.8903 83,515 +0.02(+2.06%)
Sep 28, 2020 0.8453 0.8993 0.8363 0.8723 133,802 +0.04(+4.19%)
Sep 25, 2020 0.8633 0.8723 0.8363 0.8372 182,256 -0.04(-4.16%)
Sep 24, 2020 0.8703 0.8993 0.8544 0.8736 68,643 -0.02(-2.75%)
Sep 23, 2020 0.9064 0.9263 0.8633 0.8983 193,014 -0.00(-0.11%)
Sep 22, 2020 0.9263 0.9263 0.8993 0.8993 72,586 -0.01(-0.99%)
Sep 21, 2020 0.9083 0.9352 0.8993 0.9083 123,087 -0.04(-4.72%)
Sep 18, 2020 0.9442 0.9532 0.9264 0.9532 87,180 +0.01(+0.95%)
Sep 17, 2020 0.9442 0.9622 0.9353 0.9442 106,681 -0.01(-0.94%)
Sep 16, 2020 0.9712 0.9801 0.9442 0.9532 101,457 +0.00(+0.00%)
Sep 15, 2020 0.9353 0.9712 0.9353 0.9532 191,043 +0.02(+1.92%)
Sep 14, 2020 0.9353 0.9532 0.9173 0.9353 192,577 -0.02(-1.89%)
Sep 11, 2020 0.9353 0.9892 0.9263 0.9532 118,983 +0.03(+2.91%)
Sep 10, 2020 0.9802 0.9802 0.9263 0.9263 153,392 -0.04(-3.74%)
Sep 09, 2020 0.9802 0.9802 0.9472 0.9622 142,988 +0.02(+1.90%)
Sep 08, 2020 0.9442 0.9622 0.9263 0.9442 245,028 -0.04(-3.67%)
Sep 04, 2020 0.9532 0.9892 0.9532 0.9802 144,115 +0.02(+1.87%)
Sep 03, 2020 0.9532 0.9802 0.9442 0.9622 170,282 +0.01(+0.94%)
Sep 02, 2020 0.9532 0.9802 0.9532 0.9532 227,025 +0.00(+0.00%)
Sep 01, 2020 0.9532 0.9712 0.9442 0.9532 177,834 +0.00(+0.00%)
Aug 31, 2020 0.9892 0.9892 0.9532 0.9532 91,164 -0.04(-4.50%)
Aug 28, 2020 0.9712 1.025 0.9532 0.9982 96,966 +0.03(+2.78%)
Aug 27, 2020 0.9982 1.034 0.8992 0.9712 568,714 -0.03(-2.70%)
Aug 26, 2020 1.007 1.079 0.9487 0.9982 288,327 -0.03(-2.63%)
Aug 25, 2020 1.025 1.057 1.025 1.025 309,374 +0.00(+0.00%)
Aug 24, 2020 0.9892 1.061 0.9892 1.025 314,243 +0.04(+3.64%)
Aug 21, 2020 1.034 1.034 0.9802 0.9892 399,985 -0.04(-4.35%)
Aug 20, 2020 1.052 1.070 1.016 1.034 183,369 -0.01(-0.86%)
Aug 19, 2020 1.052 1.061 1.016 1.043 314,846 -0.01(-0.85%)
Aug 18, 2020 1.052 1.079 1.025 1.052 133,450 -0.01(-0.85%)
Aug 17, 2020 1.061 1.093 1.052 1.061 172,631 -0.01(-0.84%)
Aug 14, 2020 1.061 1.097 1.061 1.070 155,679 +0.01(+0.85%)
Aug 13, 2020 1.106 1.106 1.061 1.061 103,881 -0.04(-4.07%)
Aug 12, 2020 1.142 1.142 1.061 1.106 232,967 +0.02(+1.65%)
Aug 11, 2020 1.088 1.115 1.061 1.088 205,751 +0.01(+0.83%)
Aug 10, 2020 1.034 1.088 1.007 1.079 206,609 +0.04(+4.35%)
Aug 07, 2020 1.034 1.043 0.9982 1.034 300,350 -0.05(-4.96%)
Aug 06, 2020 1.079 1.097 1.052 1.088 235,683 +0.02(+1.68%)
Aug 05, 2020 1.043 1.106 1.043 1.070 474,875 +0.04(+3.48%)
Aug 04, 2020 1.043 1.061 1.007 1.034 113,263 -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.