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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2021 2.844 3.015 2.844 2.925 238,995 +0.07(+2.52%)
Jun 29, 2021 2.961 3.024 2.826 2.853 288,344 -0.12(-3.94%)
Jun 28, 2021 3.240 3.330 2.943 2.970 549,491 -0.18(-5.71%)
Jun 25, 2021 3.078 3.150 3.024 3.150 529,164 +0.11(+3.55%)
Jun 24, 2021 2.916 3.042 2.894 3.042 576,559 +0.16(+5.63%)
Jun 23, 2021 2.880 2.970 2.853 2.880 199,659 +0.05(+1.91%)
Jun 22, 2021 2.907 2.952 2.790 2.826 212,848 -0.07(-2.48%)
Jun 21, 2021 2.817 2.925 2.790 2.898 172,733 +0.07(+2.55%)
Jun 18, 2021 2.718 2.889 2.718 2.826 183,804 +0.06(+2.28%)
Jun 17, 2021 2.880 2.907 2.547 2.763 561,538 -0.12(-4.06%)
Jun 16, 2021 2.934 2.977 2.844 2.880 245,507 -0.06(-2.14%)
Jun 15, 2021 2.988 2.990 2.880 2.943 196,495 +0.01(+0.31%)
Jun 14, 2021 2.988 3.015 2.881 2.934 306,178 +0.03(+0.93%)
Jun 11, 2021 2.853 2.925 2.826 2.907 122,863 +0.09(+3.19%)
Jun 10, 2021 2.988 3.015 2.790 2.817 290,039 -0.11(-3.69%)
Jun 09, 2021 2.997 3.069 2.925 2.925 301,860 -0.09(-2.99%)
Jun 08, 2021 2.916 3.051 2.844 3.015 604,357 +0.13(+4.36%)
Jun 07, 2021 2.790 2.907 2.727 2.889 367,639 +0.11(+3.88%)
Jun 04, 2021 2.772 2.790 2.709 2.781 251,120 +0.03(+0.98%)
Jun 03, 2021 2.763 2.799 2.682 2.754 258,796 -0.04(-1.29%)
Jun 02, 2021 2.745 2.817 2.664 2.790 475,057 +0.08(+2.99%)
Jun 01, 2021 2.529 2.718 2.529 2.709 665,806 +0.23(+9.06%)
May 28, 2021 2.403 2.516 2.385 2.484 445,840 +0.10(+4.15%)
May 27, 2021 2.376 2.403 2.340 2.385 184,457 +0.03(+1.14%)
May 26, 2021 2.295 2.376 2.295 2.358 180,519 +0.06(+2.74%)
May 25, 2021 2.430 2.448 2.295 2.295 238,744 -0.14(-5.56%)
May 24, 2021 2.412 2.466 2.358 2.430 89,883 +0.05(+2.27%)
May 21, 2021 2.403 2.448 2.358 2.376 164,607 -0.01(-0.38%)
May 20, 2021 2.403 2.412 2.340 2.385 95,295 -0.03(-1.12%)
May 19, 2021 2.313 2.430 2.313 2.412 147,509 -0.04(-1.83%)
May 18, 2021 2.529 2.529 2.430 2.457 218,232 -0.06(-2.50%)
May 17, 2021 2.403 2.592 2.385 2.520 530,102 +0.13(+5.26%)
May 14, 2021 2.295 2.425 2.286 2.394 363,692 +0.14(+5.98%)
May 13, 2021 2.421 2.421 2.232 2.259 592,693 -0.16(-6.69%)
May 12, 2021 2.439 2.511 2.394 2.421 370,477 -0.01(-0.37%)
May 11, 2021 2.286 2.457 2.268 2.430 335,254 +0.06(+2.66%)
May 10, 2021 2.466 2.475 2.349 2.367 117,386 -0.07(-2.95%)
May 07, 2021 2.295 2.466 2.295 2.439 177,328 +0.12(+5.04%)
May 06, 2021 2.385 2.448 2.250 2.322 236,564 -0.13(-5.15%)
May 05, 2021 2.340 2.483 2.277 2.448 470,400 +0.19(+8.37%)
May 04, 2021 2.304 2.304 2.187 2.259 132,540 -0.01(-0.40%)
May 03, 2021 2.205 2.277 2.169 2.268 107,875 +0.11(+5.00%)
Apr 30, 2021 2.250 2.277 2.160 2.160 234,431 -0.09(-4.00%)
Apr 29, 2021 2.304 2.331 2.241 2.250 175,892 -0.03(-1.19%)
Apr 28, 2021 2.250 2.313 2.169 2.277 252,653 +0.11(+4.98%)
Apr 27, 2021 2.250 2.250 2.151 2.169 171,354 -0.03(-1.23%)
Apr 26, 2021 2.106 2.214 2.106 2.196 168,015 +0.08(+3.83%)
Apr 23, 2021 2.115 2.150 2.088 2.115 153,769 +0.00(+0.00%)
Apr 22, 2021 2.133 2.142 2.079 2.115 115,096 -0.02(-0.84%)
Apr 21, 2021 2.088 2.151 2.079 2.133 132,403 +0.00(+0.00%)
Apr 20, 2021 2.106 2.250 2.088 2.133 337,629 +0.04(+1.72%)
Apr 19, 2021 2.079 2.160 2.061 2.097 144,962 +0.00(+0.00%)
Apr 16, 2021 2.259 2.268 2.088 2.097 215,987 -0.19(-8.27%)
Apr 15, 2021 2.241 2.295 2.178 2.286 258,139 +0.04(+1.60%)
Apr 14, 2021 2.061 2.295 2.043 2.250 540,804 +0.21(+10.13%)
Apr 13, 2021 2.007 2.084 1.971 2.043 229,528 +0.01(+0.44%)
Apr 12, 2021 2.025 2.169 1.944 2.034 508,090 +0.01(+0.44%)
Apr 09, 2021 2.052 2.079 1.998 2.025 109,882 -0.04(-1.75%)
Apr 08, 2021 2.079 2.088 2.007 2.061 210,761 -0.03(-1.29%)
Apr 07, 2021 2.124 2.151 2.070 2.088 146,721 -0.04(-1.69%)
Apr 06, 2021 2.115 2.160 2.097 2.124 210,358 +0.04(+1.72%)
Apr 05, 2021 2.115 2.151 2.065 2.088 253,722 -0.01(-0.43%)
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.