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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 0.9361 0.9721 0.8936 0.9541 379,248 +0.03(+2.91%)
Jun 29, 2016 0.9001 0.9361 0.8640 0.9271 216,600 +0.07(+8.16%)
Jun 28, 2016 0.8730 0.9181 0.8568 0.8571 214,683 +0.00(+0.03%)
Jun 27, 2016 0.9001 0.9181 0.8550 0.8568 89,448 -0.07(-7.57%)
Jun 24, 2016 0.8820 0.9271 0.8415 0.9271 222,534 +0.01(+0.98%)
Jun 23, 2016 0.9181 0.9361 0.9001 0.9181 178,784 +0.02(+2.00%)
Jun 22, 2016 0.9091 0.9181 0.8820 0.9001 182,641 -0.02(-1.96%)
Jun 21, 2016 0.9361 0.9361 0.8640 0.9181 160,494 +0.01(+0.99%)
Jun 20, 2016 0.9271 0.9451 0.9001 0.9091 122,000 +0.02(+2.05%)
Jun 17, 2016 0.9451 0.9451 0.8908 0.8908 197,817 -0.01(-0.92%)
Jun 16, 2016 0.9271 0.9361 0.8911 0.8991 241,803 -0.03(-3.02%)
Jun 15, 2016 0.9631 0.9631 0.9271 0.9271 189,776 -0.04(-3.74%)
Jun 14, 2016 0.9631 0.9838 0.9631 0.9631 59,602 -0.02(-1.83%)
Jun 13, 2016 0.9721 1.008 0.9541 0.9811 94,723 +0.00(+0.00%)
Jun 10, 2016 0.9991 1.044 0.9721 0.9811 129,918 -0.05(-4.39%)
Jun 09, 2016 0.9991 1.044 0.9901 1.026 191,510 +0.01(+0.88%)
Jun 08, 2016 0.9991 1.044 0.9991 1.017 123,869 +0.04(+3.67%)
Jun 07, 2016 1.026 1.044 0.9721 0.9811 138,405 -0.05(-4.39%)
Jun 06, 2016 0.9991 1.026 0.9541 1.026 160,404 +0.04(+3.64%)
Jun 03, 2016 1.008 1.026 0.9271 0.9901 177,127 -0.02(-1.79%)
Jun 02, 2016 0.9811 1.017 0.9631 1.008 144,239 +0.01(+0.90%)
Jun 01, 2016 0.9631 1.008 0.9496 0.9991 46,158 +0.03(+2.78%)
May 31, 2016 0.9541 1.008 0.9541 0.9721 163,141 +0.02(+1.89%)
May 27, 2016 0.9631 0.9541 0.9541 0.9541 44,553 -0.01(-0.93%)
May 26, 2016 1.017 1.017 0.9631 0.9631 63,239 -0.03(-2.73%)
May 25, 2016 0.9451 1.008 0.9451 0.9901 223,775 +0.06(+6.80%)
May 24, 2016 0.9451 0.9811 0.9091 0.9271 250,750 -0.01(-0.96%)
May 23, 2016 0.9451 0.9901 0.9091 0.9361 119,896 -0.01(-0.95%)
May 20, 2016 0.9660 0.9811 0.9451 0.9451 88,853 -0.04(-3.67%)
May 19, 2016 0.9631 0.9811 0.9451 0.9811 98,761 +0.01(+0.93%)
May 18, 2016 0.9991 0.9991 0.9540 0.9721 73,695 +0.00(+0.00%)
May 17, 2016 1.035 1.043 0.9721 0.9721 149,634 -0.05(-4.43%)
May 16, 2016 0.9811 1.044 0.9811 1.017 148,043 +0.06(+6.60%)
May 13, 2016 0.9901 1.008 0.9451 0.9541 259,625 -0.05(-4.50%)
May 12, 2016 1.026 1.053 0.9991 0.9991 76,129 -0.01(-0.89%)
May 11, 2016 0.9901 1.053 0.9901 1.008 188,994 +0.02(+1.82%)
May 10, 2016 1.017 1.026 0.9541 0.9901 125,926 +0.01(+0.92%)
May 09, 2016 1.026 1.035 0.9541 0.9811 151,169 -0.05(-4.39%)
May 06, 2016 1.053 1.089 1.026 1.026 142,300 -0.08(-7.32%)
May 05, 2016 1.161 1.161 1.107 1.107 161,230 +0.01(+0.82%)
May 04, 2016 1.053 1.134 1.044 1.098 202,997 +0.06(+6.09%)
May 03, 2016 1.107 1.117 1.017 1.035 180,156 -0.08(-7.26%)
May 02, 2016 1.107 1.170 1.062 1.116 494,086 +0.01(+0.81%)
Apr 29, 2016 1.143 1.152 1.089 1.107 326,809 -0.03(-2.38%)
Apr 28, 2016 1.107 1.152 1.107 1.134 199,996 +0.01(+0.80%)
Apr 27, 2016 1.044 1.125 1.044 1.125 445,729 +0.11(+10.62%)
Apr 26, 2016 1.062 1.062 1.017 1.017 136,494 -0.05(-5.04%)
Apr 25, 2016 1.071 1.080 1.017 1.071 280,170 +0.00(+0.00%)
Apr 22, 2016 1.026 1.080 0.9901 1.071 540,431 +0.04(+4.39%)
Apr 21, 2016 0.9721 1.053 0.9451 1.026 310,739 +0.07(+7.55%)
Apr 20, 2016 0.9811 0.9901 0.9541 0.9541 226,781 -0.04(-3.64%)
Apr 19, 2016 0.9001 0.9901 0.9001 0.9901 238,456 +0.09(+10.00%)
Apr 18, 2016 0.8550 0.9451 0.8370 0.9001 1,216,737 -0.02(-1.96%)
Apr 15, 2016 0.8911 0.9451 0.8911 0.9181 241,067 -0.04(-3.77%)
Apr 14, 2016 0.9721 1.008 0.9181 0.9541 324,080 -0.05(-4.50%)
Apr 13, 2016 0.9631 1.035 0.9569 0.9991 412,836 -0.02(-1.77%)
Apr 12, 2016 0.8992 1.017 0.8820 1.017 471,683 +0.14(+16.50%)
Apr 11, 2016 0.8550 0.8839 0.8280 0.8730 248,253 +0.05(+5.43%)
Apr 08, 2016 0.8280 0.8581 0.8202 0.8280 422,460 +0.03(+3.37%)
Apr 07, 2016 0.7740 0.8147 0.7730 0.8010 244,018 +0.03(+3.49%)
Apr 06, 2016 0.7380 0.7830 0.7296 0.7740 304,537 +0.09(+12.92%)
Apr 05, 2016 0.7560 0.8010 0.6855 0.6855 411,420 -0.08(-10.40%)
Apr 04, 2016 0.7920 0.8460 0.7533 0.7650 196,077 -0.01(-1.16%)
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.