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 (%)
Jan 31, 2003 0.4406 0.4406 0.4047 0.4047 33,471 -0.01(-2.17%)
Jan 30, 2003 0.4137 0.4496 0.4137 0.4137 19,459 -0.02(-4.17%)
Jan 29, 2003 0.4317 0.4496 0.4227 0.4317 5,893 -0.02(-4.00%)
Jan 28, 2003 0.4227 0.4496 0.4227 0.4496 10,786 +0.03(+6.38%)
Jan 27, 2003 0.4406 0.4946 0.4227 0.4227 31,691 -0.01(-2.08%)
Jan 24, 2003 0.4586 0.4856 0.4227 0.4317 36,473 -0.03(-5.88%)
Jan 23, 2003 0.4676 0.4946 0.4586 0.4586 16,012 -0.04(-7.27%)
Jan 22, 2003 0.5216 0.5216 0.4586 0.4946 13,677 -0.05(-9.84%)
Jan 21, 2003 0.5576 0.5755 0.5216 0.5486 19,015 -0.03(-4.69%)
Jan 17, 2003 0.5845 0.6115 0.5486 0.5755 28,800 -0.02(-3.03%)
Jan 16, 2003 0.5576 0.5935 0.5576 0.5935 10,230 +0.04(+8.20%)
Jan 15, 2003 0.5036 0.6025 0.5036 0.5486 60,270 +0.03(+5.17%)
Jan 14, 2003 0.4946 0.5216 0.4766 0.5216 25,575 +0.03(+5.45%)
Jan 13, 2003 0.4856 0.4946 0.4496 0.4946 28,911 +0.04(+10.00%)
Jan 10, 2003 0.4227 0.4586 0.4137 0.4496 36,028 +0.03(+6.38%)
Jan 09, 2003 0.4227 0.4496 0.4047 0.4227 28,133 -0.01(-2.08%)
Jan 08, 2003 0.4496 0.4766 0.4317 0.4317 26,131 -0.02(-4.00%)
Jan 07, 2003 0.4586 0.4946 0.4496 0.4496 27,688 -0.02(-3.85%)
Jan 06, 2003 0.4946 0.4946 0.4496 0.4676 19,571 +0.01(+1.96%)
Jan 03, 2003 0.4496 0.4946 0.4496 0.4586 20,349 +0.00(+0.00%)
Jan 02, 2003 0.4317 0.4676 0.4317 0.4586 6,449 +0.02(+4.08%)
Dec 31, 2002 0.4227 0.4676 0.4137 0.4406 64,829 +0.02(+4.26%)
Dec 30, 2002 0.4047 0.4766 0.3957 0.4227 88,737 +0.00(+0.00%)
Dec 27, 2002 0.4137 0.4227 0.3597 0.4227 96,521 +0.00(+0.00%)
Dec 26, 2002 0.4496 0.4586 0.4137 0.4227 60,826 -0.04(-7.84%)
Dec 24, 2002 0.4586 0.4586 0.4496 0.4586 12,787 +0.01(+2.00%)
Dec 23, 2002 0.4496 0.4856 0.4496 0.4496 20,238 -0.01(-1.96%)
Dec 20, 2002 0.4496 0.4676 0.4496 0.4586 45,814 -0.04(-7.27%)
Dec 19, 2002 0.5036 0.5216 0.4586 0.4946 35,917 +0.03(+5.77%)
Dec 18, 2002 0.4586 0.5126 0.4496 0.4676 79,174 +0.01(+1.96%)
Dec 17, 2002 0.4586 0.4946 0.4047 0.4586 59,825 +0.00(+0.00%)
Dec 16, 2002 0.5216 0.5216 0.4586 0.4586 66,831 -0.07(-13.56%)
Dec 13, 2002 0.4946 0.5306 0.4766 0.5306 60,047 +0.01(+1.72%)
Dec 12, 2002 0.5306 0.5396 0.4766 0.5216 29,690 +0.01(+1.75%)
Dec 11, 2002 0.5396 0.5396 0.5126 0.5126 43,479 -0.04(-6.56%)
Dec 10, 2002 0.6025 0.6295 0.5486 0.5486 54,154 -0.05(-8.96%)
Dec 09, 2002 0.6205 0.6205 0.5935 0.6025 20,349 -0.02(-2.90%)
Dec 06, 2002 0.6295 0.6565 0.6205 0.6205 22,795 -0.01(-1.43%)
Dec 05, 2002 0.6565 0.6924 0.6295 0.6295 77,839 -0.03(-4.11%)
Dec 04, 2002 0.6745 0.6835 0.6565 0.6565 9,785 -0.02(-2.67%)
Dec 03, 2002 0.7104 0.7194 0.6745 0.6745 32,470 -0.04(-5.06%)
Dec 02, 2002 0.7194 0.7194 0.6475 0.7104 68,276 +0.04(+5.33%)
Nov 29, 2002 0.6924 0.6924 0.6745 0.6745 7,672 -0.03(-3.85%)
Nov 27, 2002 0.6295 0.7014 0.6295 0.7014 16,791 +0.03(+4.00%)
Nov 26, 2002 0.6295 0.6745 0.6295 0.6745 14,122 -0.02(-2.60%)
Nov 25, 2002 0.6745 0.7014 0.6475 0.6924 13,788 +0.04(+5.48%)
Nov 22, 2002 0.6655 0.7104 0.6565 0.6565 31,024 -0.06(-8.75%)
Nov 21, 2002 0.6115 0.7914 0.5845 0.7194 115,536 +0.11(+17.65%)
Nov 20, 2002 0.6115 0.6385 0.5935 0.6115 22,684 -0.02(-2.86%)
Nov 19, 2002 0.6205 0.6475 0.6115 0.6295 9,451 +0.00(+0.00%)
Nov 18, 2002 0.6205 0.6655 0.6115 0.6295 14,567 +0.01(+1.45%)
Nov 15, 2002 0.6655 0.6655 0.6205 0.6205 27,466 -0.03(-4.17%)
Nov 14, 2002 0.6295 0.6924 0.6115 0.6475 54,265 -0.01(-1.37%)
Nov 13, 2002 0.6475 0.7014 0.6295 0.6565 28,911 -0.01(-1.35%)
Nov 12, 2002 0.6475 0.7014 0.6475 0.6655 5,782 -0.01(-1.33%)
Nov 11, 2002 0.6565 0.6745 0.6385 0.6745 15,345 -0.01(-1.32%)
Nov 08, 2002 0.6745 0.7374 0.6745 0.6835 21,127 -0.01(-1.30%)
Nov 07, 2002 0.7014 0.7194 0.6745 0.6924 5,448 +0.00(+0.00%)
Nov 06, 2002 0.6565 0.6924 0.6565 0.6924 20,905 +0.03(+4.05%)
Nov 05, 2002 0.6115 0.6655 0.6025 0.6655 20,460 +0.04(+7.25%)
Nov 04, 2002 0.6205 0.6295 0.6115 0.6205 25,575 -0.04(-5.48%)
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.