Skip to main content

Vaalco Energy Inc (NY: EGY )

6.970 +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.8454 0.8544 0.8029 0.8500 52,124 +0.01(+1.63%)
Jun 29, 2017 0.8090 0.8590 0.8000 0.8363 175,147 +0.02(+1.91%)
Jun 28, 2017 0.8254 0.8363 0.8000 0.8207 113,354 +0.01(+0.91%)
Jun 27, 2017 0.7972 0.8263 0.7909 0.8133 51,709 +0.01(+1.67%)
Jun 26, 2017 0.8047 0.8272 0.7909 0.8000 92,884 +0.00(+0.00%)
Jun 23, 2017 0.7727 0.8090 0.7727 0.8000 169,055 +0.01(+1.29%)
Jun 22, 2017 0.7681 0.7909 0.7681 0.7898 65,019 +0.02(+2.80%)
Jun 21, 2017 0.8090 0.8090 0.7463 0.7682 228,047 -0.03(-3.97%)
Jun 20, 2017 0.8181 0.8318 0.7819 0.8000 171,944 -0.02(-2.22%)
Jun 19, 2017 0.8181 0.8363 0.8000 0.8181 154,159 +0.00(+0.12%)
Jun 16, 2017 0.8181 0.8181 0.8000 0.8171 106,480 +0.02(+2.15%)
Jun 15, 2017 0.8181 0.8181 0.7736 0.8000 141,640 -0.02(-2.21%)
Jun 14, 2017 0.8636 0.8637 0.8006 0.8180 295,714 -0.04(-5.09%)
Jun 13, 2017 0.8363 0.8636 0.8181 0.8620 191,759 +0.02(+1.81%)
Jun 12, 2017 0.8636 0.8690 0.8272 0.8466 182,031 +0.00(+0.14%)
Jun 09, 2017 0.8545 0.8709 0.8478 0.8454 264,707 -0.01(-1.59%)
Jun 08, 2017 0.8454 0.8806 0.8354 0.8590 178,275 +0.01(+1.25%)
Jun 07, 2017 0.8818 0.8818 0.8181 0.8484 295,871 -0.03(-3.67%)
Jun 06, 2017 0.8818 0.8818 0.8363 0.8808 273,420 -0.00(-0.11%)
Jun 05, 2017 0.8818 0.8954 0.8636 0.8818 223,217 +0.00(+0.00%)
Jun 02, 2017 0.9181 0.9181 0.8636 0.8818 197,057 -0.01(-1.52%)
Jun 01, 2017 0.9272 0.9363 0.8954 0.8954 162,556 -0.03(-3.43%)
May 31, 2017 0.9181 0.9363 0.8909 0.9272 131,165 +0.01(+0.99%)
May 30, 2017 0.9363 0.9363 0.8818 0.9181 225,280 +0.01(+1.00%)
May 26, 2017 0.9363 0.9363 0.9090 0.9090 189,419 -0.01(-0.99%)
May 25, 2017 0.9909 0.9909 0.9090 0.9181 167,437 -0.06(-6.48%)
May 24, 2017 1.009 1.009 0.9636 0.9818 192,761 -0.01(-0.92%)
May 23, 2017 0.9909 1.009 0.9545 0.9909 213,910 +0.00(+0.00%)
May 22, 2017 1.045 1.045 0.9909 0.9909 169,254 -0.04(-3.54%)
May 19, 2017 1.018 1.064 1.009 1.027 321,671 +0.03(+2.73%)
May 18, 2017 1.018 1.018 0.9999 0.9999 156,807 -0.02(-1.79%)
May 17, 2017 1.045 1.045 1.009 1.018 181,811 -0.02(-1.76%)
May 16, 2017 1.054 1.054 0.9999 1.036 285,417 +0.00(+0.00%)
May 15, 2017 1.036 1.045 1.009 1.036 245,493 +0.03(+2.70%)
May 12, 2017 0.9727 1.018 0.9727 1.009 205,643 +0.00(+0.00%)
May 11, 2017 0.9545 1.009 0.9273 1.009 517,232 +0.05(+5.71%)
May 10, 2017 0.9454 0.9818 0.9454 0.9545 153,306 +0.01(+0.96%)
May 09, 2017 0.9999 1.045 0.9090 0.9454 749,247 +0.08(+9.47%)
May 08, 2017 0.8907 0.8907 0.8305 0.8636 286,467 -0.01(-1.39%)
May 05, 2017 0.8545 0.8863 0.8283 0.8758 55,843 +0.01(+1.38%)
May 04, 2017 0.8747 0.8909 0.8231 0.8639 164,296 -0.03(-3.03%)
May 03, 2017 0.8818 0.9002 0.8727 0.8909 176,349 +0.01(+0.66%)
May 02, 2017 0.8918 0.9081 0.8728 0.8850 180,190 -0.01(-1.66%)
May 01, 2017 0.8909 0.9090 0.8636 0.9000 198,346 -0.01(-1.00%)
Apr 28, 2017 0.9272 0.9363 0.8909 0.9090 133,265 -0.01(-0.99%)
Apr 27, 2017 0.9454 0.9636 0.9090 0.9181 227,150 -0.02(-1.94%)
Apr 26, 2017 0.9181 0.9469 0.9090 0.9363 457,581 +0.02(+1.98%)
Apr 25, 2017 0.9363 0.9363 0.9090 0.9181 169,903 +0.01(+1.00%)
Apr 24, 2017 0.9363 0.9454 0.9090 0.9090 190,300 -0.01(-0.99%)
Apr 21, 2017 0.9000 0.9272 0.9000 0.9181 203,363 +0.02(+2.02%)
Apr 20, 2017 0.8909 0.9090 0.8828 0.9000 180,355 +0.01(+1.02%)
Apr 19, 2017 0.8818 0.9181 0.8727 0.8909 711,619 -0.00(-0.01%)
Apr 18, 2017 0.8741 0.9181 0.8741 0.8910 121,025 +0.02(+1.92%)
Apr 17, 2017 0.9727 0.9727 0.8637 0.8741 428,510 -0.11(-10.96%)
Apr 13, 2017 0.9545 0.9818 0.9454 0.9818 721,516 +0.01(+0.93%)
Apr 12, 2017 0.9181 0.9999 0.9091 0.9727 816,156 +0.06(+7.00%)
Apr 11, 2017 0.8818 0.9272 0.8727 0.9090 534,075 +0.05(+5.26%)
Apr 10, 2017 0.8754 0.9090 0.8409 0.8636 347,508 +0.04(+5.47%)
Apr 07, 2017 0.8190 0.8436 0.8090 0.8188 234,672 -0.02(-2.42%)
Apr 06, 2017 0.8000 0.8472 0.7909 0.8390 200,204 +0.04(+5.61%)
Apr 05, 2017 0.8181 0.8545 0.7910 0.7945 343,541 -0.03(-3.81%)
Apr 04, 2017 0.8272 0.8530 0.8085 0.8260 132,181 -0.01(-0.61%)
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.