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 (%)
Apr 29, 2016 1.154 1.164 1.100 1.118 323,577 -0.03(-2.38%)
Apr 28, 2016 1.118 1.164 1.118 1.145 198,018 +0.01(+0.80%)
Apr 27, 2016 1.054 1.136 1.054 1.136 441,321 +0.11(+10.62%)
Apr 26, 2016 1.073 1.073 1.027 1.027 135,144 -0.05(-5.04%)
Apr 25, 2016 1.082 1.091 1.027 1.082 277,400 +0.00(+0.00%)
Apr 22, 2016 1.036 1.091 0.9999 1.082 535,087 +0.05(+4.39%)
Apr 21, 2016 0.9818 1.064 0.9545 1.036 307,666 +0.07(+7.55%)
Apr 20, 2016 0.9909 0.9999 0.9636 0.9636 224,539 -0.04(-3.64%)
Apr 19, 2016 0.9090 0.9999 0.9090 0.9999 236,098 +0.09(+10.00%)
Apr 18, 2016 0.8636 0.9545 0.8454 0.9090 1,204,704 -0.02(-1.96%)
Apr 15, 2016 0.9000 0.9545 0.9000 0.9272 238,683 -0.04(-3.77%)
Apr 14, 2016 0.9818 1.018 0.9272 0.9636 320,875 -0.05(-4.50%)
Apr 13, 2016 0.9727 1.045 0.9665 1.009 408,754 -0.02(-1.77%)
Apr 12, 2016 0.9081 1.027 0.8909 1.027 467,018 +0.15(+16.50%)
Apr 11, 2016 0.8636 0.8927 0.8363 0.8818 245,798 +0.05(+5.43%)
Apr 08, 2016 0.8363 0.8667 0.8284 0.8363 418,282 +0.03(+3.37%)
Apr 07, 2016 0.7818 0.8229 0.7807 0.8090 241,605 +0.03(+3.49%)
Apr 06, 2016 0.7454 0.7909 0.7369 0.7818 301,525 +0.09(+12.92%)
Apr 05, 2016 0.7636 0.8090 0.6923 0.6923 407,351 -0.08(-10.40%)
Apr 04, 2016 0.8000 0.8545 0.7609 0.7727 194,138 -0.01(-1.16%)
Apr 01, 2016 0.8500 0.8563 0.7818 0.7818 413,923 -0.07(-8.51%)
Mar 31, 2016 0.8363 0.9272 0.8363 0.8545 291,576 +0.00(+0.00%)
Mar 30, 2016 0.8300 0.9272 0.8240 0.8545 413,378 +0.06(+8.05%)
Mar 29, 2016 0.8727 0.9090 0.7467 0.7909 875,732 -0.06(-7.45%)
Mar 28, 2016 0.9272 0.9272 0.8311 0.8545 299,091 -0.05(-6.00%)
Mar 24, 2016 0.9272 0.9090 0.9090 0.9090 428,693 -0.02(-1.96%)
Mar 23, 2016 0.9909 0.9909 0.9272 0.9272 408,384 -0.05(-4.67%)
Mar 22, 2016 0.9636 1.018 0.9545 0.9727 123,618 +0.00(+0.00%)
Mar 21, 2016 0.9727 0.9999 0.9545 0.9727 395,088 +0.03(+2.88%)
Mar 18, 2016 1.145 1.176 0.9454 0.9454 1,383,314 -0.18(-16.13%)
Mar 17, 2016 1.045 1.127 1.009 1.127 697,067 +0.08(+7.83%)
Mar 16, 2016 1.054 1.164 1.036 1.045 405,998 -0.02(-1.71%)
Mar 15, 2016 1.100 1.127 1.018 1.064 186,473 -0.03(-2.50%)
Mar 14, 2016 1.136 1.153 1.009 1.091 347,247 -0.03(-2.44%)
Mar 11, 2016 1.127 1.164 1.091 1.118 260,525 +0.03(+2.50%)
Mar 10, 2016 1.145 1.164 1.082 1.091 215,635 -0.04(-3.23%)
Mar 09, 2016 1.182 1.218 1.112 1.127 251,183 +0.03(+2.48%)
Mar 08, 2016 1.182 1.182 1.091 1.100 231,292 -0.07(-6.20%)
Mar 07, 2016 1.136 1.282 1.127 1.173 673,985 +0.09(+8.40%)
Mar 04, 2016 1.091 1.182 1.073 1.082 276,711 +0.01(+0.85%)
Mar 03, 2016 0.9636 1.109 0.9636 1.073 521,890 +0.11(+11.32%)
Mar 02, 2016 0.9727 0.9909 0.9636 0.9636 283,371 -0.01(-0.93%)
Mar 01, 2016 0.9999 0.9999 0.9636 0.9727 243,636 +0.01(+0.94%)
Feb 29, 2016 1.018 1.036 0.9636 0.9636 262,791 -0.04(-3.64%)
Feb 26, 2016 1.027 1.027 0.9727 0.9999 228,140 +0.04(+3.77%)
Feb 25, 2016 0.9727 1.027 0.9636 0.9636 159,058 -0.01(-0.93%)
Feb 24, 2016 1.018 1.036 0.9727 0.9727 381,919 -0.04(-3.60%)
Feb 23, 2016 1.054 1.073 1.009 1.009 125,089 -0.07(-6.72%)
Feb 22, 2016 1.091 1.091 1.054 1.082 253,423 +0.08(+8.18%)
Feb 19, 2016 1.027 1.045 0.9636 0.9999 522,008 -0.04(-3.51%)
Feb 18, 2016 1.218 1.218 0.9818 1.036 417,259 -0.15(-12.31%)
Feb 17, 2016 1.054 1.182 0.9818 1.182 230,273 +0.13(+12.07%)
Feb 16, 2016 0.9909 1.091 0.9727 1.054 161,553 +0.09(+9.43%)
Feb 12, 2016 0.9818 0.9636 0.9636 0.9636 416,373 -0.01(-0.93%)
Feb 11, 2016 0.9909 1.027 0.9545 0.9727 296,931 -0.02(-1.83%)
Feb 10, 2016 1.082 1.082 0.9545 0.9909 362,946 -0.07(-6.84%)
Feb 09, 2016 1.145 1.186 1.054 1.064 179,897 -0.08(-7.14%)
Feb 08, 2016 1.200 1.200 1.145 1.145 477,662 -0.11(-8.70%)
Feb 05, 2016 1.282 1.282 1.218 1.254 121,907 -0.05(-4.17%)
Feb 04, 2016 1.254 1.309 1.227 1.309 220,170 +0.06(+5.11%)
Feb 03, 2016 1.200 1.254 1.181 1.245 191,100 +0.08(+7.03%)
Feb 02, 2016 1.209 1.245 1.154 1.164 152,239 -0.11(-8.57%)
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.