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 (%)
May 31, 2019 1.471 1.499 1.435 1.444 321,932 -0.06(-4.22%)
May 30, 2019 1.535 1.562 1.499 1.508 190,239 -0.02(-1.19%)
May 29, 2019 1.517 1.544 1.471 1.526 371,329 +0.00(+0.00%)
May 28, 2019 1.544 1.589 1.508 1.526 289,414 -0.01(-0.59%)
May 24, 2019 1.526 1.571 1.499 1.535 217,888 +0.04(+2.42%)
May 23, 2019 1.517 1.526 1.453 1.499 722,826 -0.05(-3.51%)
May 22, 2019 1.580 1.608 1.499 1.553 492,034 -0.05(-2.84%)
May 21, 2019 1.580 1.626 1.571 1.599 340,170 +0.02(+1.15%)
May 20, 2019 1.617 1.617 1.562 1.580 197,959 -0.04(-2.25%)
May 17, 2019 1.644 1.698 1.589 1.617 486,752 -0.03(-1.66%)
May 16, 2019 1.617 1.689 1.580 1.644 556,282 +0.06(+4.02%)
May 15, 2019 1.571 1.635 1.453 1.580 554,183 +0.00(+0.00%)
May 14, 2019 1.471 1.608 1.453 1.580 686,812 +0.15(+10.13%)
May 13, 2019 1.526 1.544 1.353 1.435 993,354 -0.13(-8.14%)
May 10, 2019 1.653 1.671 1.544 1.562 889,168 -0.15(-8.51%)
May 09, 2019 1.889 1.889 1.689 1.708 646,616 -0.20(-10.48%)
May 08, 2019 1.898 1.935 1.835 1.907 631,350 -0.01(-0.47%)
May 07, 2019 1.998 2.035 1.889 1.916 347,056 -0.08(-4.09%)
May 06, 2019 1.907 2.025 1.907 1.998 429,489 +0.07(+3.77%)
May 03, 2019 1.971 1.980 1.898 1.926 376,432 -0.04(-1.85%)
May 02, 2019 2.107 2.134 1.926 1.962 573,782 -0.14(-6.49%)
May 01, 2019 2.134 2.134 2.016 2.098 468,279 +0.00(+0.00%)
Apr 30, 2019 2.225 2.225 2.098 2.098 416,954 -0.13(-5.71%)
Apr 29, 2019 2.271 2.287 2.180 2.225 302,896 -0.04(-1.61%)
Apr 26, 2019 2.325 2.325 2.189 2.262 254,881 -0.07(-3.11%)
Apr 25, 2019 2.316 2.361 2.189 2.334 376,963 +0.00(+0.00%)
Apr 24, 2019 2.416 2.416 2.271 2.334 425,891 -0.07(-3.02%)
Apr 23, 2019 2.452 2.498 2.280 2.407 688,521 -0.02(-0.75%)
Apr 22, 2019 2.289 2.443 2.268 2.425 1,162,494 +0.16(+7.23%)
Apr 18, 2019 2.262 2.271 2.216 2.262 167,572 +0.02(+0.81%)
Apr 17, 2019 2.243 2.289 2.225 2.243 186,429 +0.01(+0.41%)
Apr 16, 2019 2.271 2.289 2.189 2.234 276,692 -0.05(-2.38%)
Apr 15, 2019 2.307 2.307 2.253 2.289 307,862 +0.00(+0.00%)
Apr 12, 2019 2.271 2.298 2.225 2.289 331,071 +0.04(+1.61%)
Apr 11, 2019 2.271 2.298 2.234 2.252 246,461 -0.02(-0.80%)
Apr 10, 2019 2.243 2.289 2.198 2.271 364,333 +0.05(+2.46%)
Apr 09, 2019 2.207 2.252 2.180 2.216 378,196 -0.02(-0.81%)
Apr 08, 2019 2.198 2.252 2.198 2.234 397,390 +0.05(+2.07%)
Apr 05, 2019 2.089 2.207 2.089 2.189 431,042 +0.06(+2.99%)
Apr 04, 2019 2.089 2.180 2.080 2.125 227,066 +0.02(+0.86%)
Apr 03, 2019 2.134 2.143 2.080 2.107 140,684 -0.02(-0.85%)
Apr 02, 2019 2.089 2.134 2.089 2.125 193,241 +0.05(+2.18%)
Apr 01, 2019 2.053 2.125 2.044 2.080 201,825 +0.05(+2.23%)
Mar 29, 2019 2.044 2.062 2.007 2.035 352,430 +0.04(+1.82%)
Mar 28, 2019 2.007 2.053 1.889 1.998 487,756 -0.03(-1.35%)
Mar 27, 2019 2.053 2.080 1.998 2.025 257,699 -0.03(-1.33%)
Mar 26, 2019 2.134 2.134 2.007 2.053 257,246 -0.06(-3.00%)
Mar 25, 2019 2.080 2.143 1.998 2.116 234,093 +0.00(+0.00%)
Mar 22, 2019 2.198 2.198 2.044 2.116 392,727 -0.11(-4.90%)
Mar 21, 2019 2.207 2.243 2.189 2.225 184,363 +0.02(+0.82%)
Mar 20, 2019 2.234 2.243 2.143 2.207 296,457 -0.04(-1.62%)
Mar 19, 2019 2.225 2.307 2.216 2.243 428,634 +0.03(+1.23%)
Mar 18, 2019 2.162 2.252 2.108 2.216 480,054 +0.07(+3.39%)
Mar 15, 2019 2.053 2.143 2.044 2.143 296,059 +0.09(+4.42%)
Mar 14, 2019 1.998 2.116 1.953 2.053 354,897 +0.05(+2.73%)
Mar 13, 2019 2.007 2.044 1.953 1.998 202,713 +0.00(+0.00%)
Mar 12, 2019 2.016 2.044 1.989 1.998 186,724 -0.03(-1.35%)
Mar 11, 2019 2.053 2.062 1.980 2.025 193,889 -0.01(-0.45%)
Mar 08, 2019 2.044 2.053 1.980 2.035 245,523 -0.05(-2.61%)
Mar 07, 2019 2.225 2.252 2.062 2.089 530,458 -0.03(-1.29%)
Mar 06, 2019 2.116 2.143 2.053 2.116 328,569 +0.00(+0.00%)
Mar 05, 2019 2.089 2.143 2.089 2.116 285,426 +0.05(+2.19%)
Mar 04, 2019 2.007 2.134 2.007 2.071 321,377 +0.01(+0.44%)
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.