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

Vaalco Energy Inc (NY: EGY )

6.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2019 1.608 1.623 1.517 1.517 416,619 -0.08(-5.11%)
Jun 27, 2019 1.617 1.626 1.562 1.599 226,155 +0.02(+1.15%)
Jun 26, 2019 1.571 1.644 1.543 1.580 426,814 +0.05(+2.96%)
Jun 25, 2019 1.471 1.562 1.471 1.535 294,720 +0.04(+2.42%)
Jun 24, 2019 1.544 1.589 1.462 1.499 327,825 -0.04(-2.37%)
Jun 21, 2019 1.526 1.589 1.471 1.535 466,604 +0.11(+7.64%)
Jun 20, 2019 1.408 1.453 1.362 1.426 360,154 +0.05(+3.29%)
Jun 19, 2019 1.371 1.417 1.344 1.381 206,193 -0.01(-0.65%)
Jun 18, 2019 1.317 1.408 1.317 1.390 313,505 +0.05(+4.08%)
Jun 17, 2019 1.272 1.362 1.272 1.335 295,383 +0.06(+5.00%)
Jun 14, 2019 1.326 1.335 1.272 1.272 238,366 -0.05(-4.11%)
Jun 13, 2019 1.308 1.371 1.306 1.326 186,350 +0.04(+2.82%)
Jun 12, 2019 1.326 1.399 1.272 1.290 237,193 -0.05(-3.40%)
Jun 11, 2019 1.317 1.353 1.317 1.335 192,124 +0.04(+2.80%)
Jun 10, 2019 1.371 1.399 1.290 1.299 471,137 -0.08(-5.92%)
Jun 07, 2019 1.299 1.390 1.287 1.381 314,886 +0.08(+6.29%)
Jun 06, 2019 1.335 1.390 1.272 1.299 362,118 -0.05(-3.38%)
Jun 05, 2019 1.435 1.444 1.335 1.344 373,030 -0.09(-6.33%)
Jun 04, 2019 1.390 1.462 1.381 1.435 192,581 +0.07(+5.33%)
Jun 03, 2019 1.435 1.480 1.362 1.362 537,034 -0.08(-5.66%)
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%)
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.