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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 03, 2020 1.034 1.061 0.9982 1.043 100,191 +0.01(+0.87%)
Jul 31, 2020 1.043 1.052 1.016 1.034 238,634 -0.01(-0.86%)
Jul 30, 2020 0.9892 1.052 0.9892 1.043 110,955 +0.03(+2.66%)
Jul 29, 2020 1.034 1.052 1.016 1.016 153,522 -0.02(-1.74%)
Jul 28, 2020 1.043 1.070 1.025 1.034 209,845 -0.03(-2.54%)
Jul 27, 2020 1.106 1.106 1.043 1.061 73,563 +0.00(+0.00%)
Jul 24, 2020 1.088 1.115 1.052 1.061 87,291 -0.04(-3.28%)
Jul 23, 2020 1.133 1.133 1.079 1.097 97,280 -0.03(-2.40%)
Jul 22, 2020 1.142 1.168 1.097 1.124 147,954 -0.04(-3.10%)
Jul 21, 2020 1.106 1.187 1.106 1.160 287,171 +0.09(+8.40%)
Jul 20, 2020 1.034 1.079 1.025 1.070 149,866 +0.04(+3.48%)
Jul 17, 2020 1.079 1.098 1.034 1.034 285,116 -0.04(-4.17%)
Jul 16, 2020 1.061 1.115 1.048 1.079 140,782 +0.03(+2.56%)
Jul 15, 2020 1.043 1.088 1.016 1.052 335,455 +0.01(+0.86%)
Jul 14, 2020 1.034 1.043 1.016 1.043 120,950 +0.01(+0.87%)
Jul 13, 2020 1.043 1.052 1.025 1.034 117,283 -0.03(-2.54%)
Jul 10, 2020 1.034 1.061 1.034 1.061 85,623 +0.02(+1.72%)
Jul 09, 2020 1.034 1.079 1.008 1.043 234,760 +0.01(+0.87%)
Jul 08, 2020 1.070 1.079 1.025 1.034 143,772 -0.01(-0.86%)
Jul 07, 2020 1.097 1.142 1.030 1.043 248,397 -0.07(-6.45%)
Jul 06, 2020 1.151 1.169 1.115 1.115 196,115 -0.03(-2.36%)
Jul 02, 2020 1.115 1.151 1.115 1.142 177,919 +0.03(+2.42%)
Jul 01, 2020 1.124 1.138 1.111 1.115 137,148 +0.00(+0.00%)
Jun 30, 2020 1.106 1.133 1.079 1.115 283,152 +0.01(+0.81%)
Jun 29, 2020 1.016 1.106 0.9442 1.106 265,798 +0.07(+6.96%)
Jun 26, 2020 1.133 1.133 1.016 1.034 569,899 -0.07(-6.50%)
Jun 25, 2020 1.088 1.133 1.061 1.106 278,230 +0.03(+2.50%)
Jun 24, 2020 1.124 1.151 1.061 1.079 381,293 -0.07(-6.25%)
Jun 23, 2020 1.106 1.205 1.106 1.151 502,789 +0.07(+6.67%)
Jun 22, 2020 1.115 1.115 1.061 1.079 233,529 +0.00(+0.00%)
Jun 19, 2020 1.115 1.120 1.052 1.079 200,159 -0.01(-0.83%)
Jun 18, 2020 1.052 1.115 1.052 1.088 89,283 -0.01(-0.82%)
Jun 17, 2020 1.088 1.128 1.076 1.097 189,831 +0.00(+0.00%)
Jun 16, 2020 1.196 1.232 1.097 1.097 299,850 -0.04(-3.94%)
Jun 15, 2020 1.034 1.187 0.9892 1.142 234,578 +0.08(+7.63%)
Jun 12, 2020 1.106 1.151 1.034 1.061 238,301 +0.03(+2.61%)
Jun 11, 2020 1.061 1.187 1.025 1.034 579,674 -0.13(-10.85%)
Jun 10, 2020 1.205 1.210 1.097 1.160 423,683 +0.00(+0.00%)
Jun 09, 2020 1.277 1.313 1.133 1.160 760,189 -0.17(-12.84%)
Jun 08, 2020 1.439 1.457 1.286 1.331 808,996 -0.02(-1.33%)
Jun 05, 2020 1.169 1.439 1.124 1.349 1,822,899 +0.25(+22.95%)
Jun 04, 2020 0.9173 1.097 0.8903 1.097 1,184,912 +0.18(+19.61%)
Jun 03, 2020 0.8813 0.9263 0.8725 0.9173 463,682 +0.04(+5.13%)
Jun 02, 2020 0.8813 0.8993 0.8723 0.8725 328,732 +0.00(+0.00%)
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.