Indicators

Vaalco Energy Inc (NY: EGY )

6.000 -0.270 (-4.31%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.484	1.484	1.412	1.439	313,902	-0.07(-4.76%)
Nov 27, 2020	1.484	1.529	1.457	1.511	176,696	+0.00(+0.00%)
Nov 25, 2020	1.457	1.529	1.412	1.511	500,621	+0.04(+3.07%)
Nov 24, 2020	1.475	1.511	1.376	1.466	772,413	-0.04(-2.40%)
Nov 23, 2020	1.601	1.610	1.439	1.502	1,360,069	-0.07(-4.57%)
Nov 20, 2020	1.511	1.646	1.403	1.574	3,002,952	-0.02(-1.13%)
Nov 19, 2020	1.151	1.592	1.142	1.592	4,841,520	+0.38(+31.11%)
Nov 18, 2020	1.187	1.295	1.052	1.214	16,410,983	+0.30(+32.35%)
Nov 17, 2020	0.9263	0.9263	0.8993	0.9173	1,315,211	+0.01(+0.99%)
Nov 16, 2020	0.9353	0.9353	0.9083	0.9083	293,394	+0.02(+2.44%)
Nov 13, 2020	0.9173	0.9173	0.8723	0.8866	214,504	-0.00(-0.41%)
Nov 12, 2020	0.9442	0.9442	0.8813	0.8903	164,665	-0.05(-5.71%)
Nov 11, 2020	1.007	1.007	0.9353	0.9442	192,911	-0.04(-4.55%)
Nov 10, 2020	0.9353	0.9982	0.9083	0.9892	274,824	+0.05(+5.77%)
Nov 09, 2020	0.9083	0.9487	0.8903	0.9353	540,958	+0.08(+9.46%)
Nov 06, 2020	0.7914	0.9173	0.7914	0.8544	747,040	+0.05(+6.75%)
Nov 05, 2020	0.7824	0.8273	0.7644	0.8004	645,656	+0.02(+2.69%)
Nov 04, 2020	0.8273	0.8363	0.7734	0.7794	96,652	-0.02(-3.02%)
Nov 03, 2020	0.7933	0.8463	0.7663	0.8037	275,730	+0.07(+8.84%)

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.