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 (%)
Sep 30, 2016 0.9083 0.9083 0.7995 0.8440 94,508 -0.02(-2.14%)
Sep 29, 2016 0.8447 0.8992 0.8374 0.8624 196,472 +0.01(+0.77%)
Sep 28, 2016 0.8065 0.8629 0.7737 0.8558 294,933 +0.06(+7.51%)
Sep 27, 2016 0.7916 0.8084 0.7770 0.7960 83,669 -0.02(-1.97%)
Sep 26, 2016 0.8265 0.8265 0.7902 0.8120 39,380 -0.01(-0.67%)
Sep 23, 2016 0.8719 0.8719 0.7835 0.8174 150,745 -0.03(-3.59%)
Sep 22, 2016 0.7993 0.8556 0.7993 0.8479 326,341 +0.03(+3.72%)
Sep 21, 2016 0.7811 0.8174 0.7811 0.8174 149,961 +0.02(+2.28%)
Sep 20, 2016 0.7811 0.7993 0.7719 0.7992 125,292 +0.04(+4.75%)
Sep 19, 2016 0.7993 0.8129 0.7491 0.7629 386,729 -0.00(-0.41%)
Sep 16, 2016 0.8084 0.8174 0.7357 0.7661 766,726 -0.04(-5.22%)
Sep 15, 2016 0.8538 0.8674 0.7957 0.8084 605,764 -0.05(-6.19%)
Sep 14, 2016 0.8992 0.9083 0.8448 0.8617 243,866 -0.05(-5.13%)
Sep 13, 2016 0.9264 0.9264 0.8906 0.9083 93,961 -0.02(-1.96%)
Sep 12, 2016 0.9264 0.9355 0.9083 0.9264 140,422 -0.02(-1.92%)
Sep 09, 2016 0.9264 0.9446 0.9264 0.9446 45,322 +0.01(+0.97%)
Sep 08, 2016 0.9355 0.9537 0.9173 0.9355 117,477 +0.02(+1.98%)
Sep 07, 2016 0.9537 0.9628 0.9173 0.9173 87,485 -0.02(-1.94%)
Sep 06, 2016 0.9446 0.9628 0.9321 0.9355 131,092 +0.00(+0.00%)
Sep 02, 2016 0.9264 0.9355 0.9355 0.9355 131,349 +0.02(+1.98%)
Sep 01, 2016 0.9446 0.9446 0.8901 0.9173 248,889 -0.05(-4.72%)
Aug 31, 2016 0.9355 0.9628 0.9176 0.9628 75,428 +0.01(+0.95%)
Aug 30, 2016 0.9355 0.9718 0.9264 0.9537 76,538 +0.02(+1.94%)
Aug 29, 2016 0.9446 0.9628 0.9173 0.9355 191,291 -0.03(-2.83%)
Aug 26, 2016 0.9446 0.9809 0.9422 0.9628 352,560 +0.03(+2.91%)
Aug 25, 2016 0.9083 0.9537 0.9083 0.9355 100,056 +0.00(+0.00%)
Aug 24, 2016 0.9264 0.9355 0.9083 0.9355 297,405 +0.00(+0.00%)
Aug 23, 2016 0.9446 0.9446 0.9158 0.9355 139,420 +0.01(+0.98%)
Aug 22, 2016 0.9446 0.9446 0.9083 0.9264 91,636 -0.02(-1.92%)
Aug 19, 2016 0.9264 0.9537 0.9264 0.9446 44,864 +0.02(+1.96%)
Aug 18, 2016 0.9446 0.9537 0.9083 0.9264 189,997 -0.02(-1.92%)
Aug 17, 2016 0.9083 0.9537 0.9083 0.9446 98,829 +0.04(+4.00%)
Aug 16, 2016 0.9083 0.9355 0.8821 0.9083 180,287 +0.00(+0.00%)
Aug 15, 2016 0.8719 0.9264 0.8719 0.9083 199,319 +0.02(+1.69%)
Aug 12, 2016 0.8848 0.8992 0.8629 0.8932 312,734 +0.01(+1.48%)
Aug 11, 2016 0.8661 0.8952 0.8542 0.8802 123,538 +0.02(+1.99%)
Aug 10, 2016 0.8810 0.9083 0.8629 0.8630 81,997 -0.02(-1.94%)
Aug 09, 2016 0.8719 0.9355 0.8629 0.8801 424,847 +0.02(+2.89%)
Aug 08, 2016 0.8719 0.8901 0.8447 0.8554 197,584 -0.01(-1.36%)
Aug 05, 2016 0.8629 0.8901 0.8356 0.8672 118,232 -0.00(-0.10%)
Aug 04, 2016 0.8538 0.8719 0.8274 0.8681 228,436 +0.03(+3.90%)
Aug 03, 2016 0.8629 0.8780 0.7811 0.8355 133,984 -0.02(-2.01%)
Aug 02, 2016 0.7493 0.8538 0.7493 0.8527 304,661 +0.14(+18.84%)
Aug 01, 2016 0.7720 0.7729 0.7084 0.7175 395,756 -0.06(-7.17%)
Jul 29, 2016 0.7993 0.8265 0.7629 0.7729 265,513 -0.02(-2.61%)
Jul 28, 2016 0.7902 0.7993 0.7539 0.7936 218,270 +0.02(+2.23%)
Jul 27, 2016 0.8200 0.8565 0.7540 0.7763 440,572 -0.05(-5.85%)
Jul 26, 2016 0.8992 0.8992 0.8002 0.8245 1,007,734 -0.06(-6.41%)
Jul 25, 2016 0.9023 0.9173 0.8719 0.8810 90,514 -0.05(-4.90%)
Jul 22, 2016 0.9264 0.9264 0.8992 0.9264 67,468 +0.00(+0.00%)
Jul 21, 2016 0.9173 0.9355 0.9173 0.9264 157,945 +0.01(+0.99%)
Jul 20, 2016 0.9264 0.9446 0.8729 0.9173 200,708 +0.00(+0.00%)
Jul 19, 2016 0.9264 0.9537 0.9173 0.9173 250,858 -0.05(-5.61%)
Jul 18, 2016 0.9264 0.9718 0.9264 0.9718 60,355 +0.03(+2.88%)
Jul 15, 2016 0.9537 0.9809 0.9355 0.9446 144,670 -0.01(-0.95%)
Jul 14, 2016 0.9537 0.9809 0.9446 0.9537 78,525 -0.02(-1.87%)
Jul 13, 2016 0.9991 1.008 0.9718 0.9718 175,468 -0.03(-2.73%)
Jul 12, 2016 0.9900 0.9991 0.9537 0.9991 130,456 +0.04(+3.77%)
Jul 11, 2016 0.9446 0.9809 0.9446 0.9628 56,173 +0.01(+0.95%)
Jul 08, 2016 0.9628 0.9809 0.9356 0.9537 84,147 +0.01(+0.96%)
Jul 07, 2016 0.9900 0.9900 0.9322 0.9446 49,472 -0.03(-2.80%)
Jul 06, 2016 0.9446 0.9809 0.9355 0.9718 79,629 +0.00(+0.00%)
Jul 05, 2016 0.9628 0.9900 0.9266 0.9718 121,258 -0.03(-2.73%)
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.