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 -0.088 (-1.40%)
Official Closing 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 (%)
Nov 29, 2002 0.6930 0.6930 0.6750 0.6750 7,666 -0.03(-3.85%)
Nov 27, 2002 0.6300 0.7020 0.6300 0.7020 16,776 +0.03(+4.00%)
Nov 26, 2002 0.6300 0.6750 0.6300 0.6750 14,110 -0.02(-2.60%)
Nov 25, 2002 0.6750 0.7020 0.6480 0.6930 13,777 +0.04(+5.48%)
Nov 22, 2002 0.6660 0.7110 0.6570 0.6570 30,998 -0.06(-8.75%)
Nov 21, 2002 0.6120 0.7920 0.5850 0.7200 115,437 +0.11(+17.65%)
Nov 20, 2002 0.6120 0.6390 0.5940 0.6120 22,665 -0.02(-2.86%)
Nov 19, 2002 0.6210 0.6480 0.6120 0.6300 9,443 +0.00(+0.00%)
Nov 18, 2002 0.6210 0.6660 0.6120 0.6300 14,554 +0.01(+1.45%)
Nov 15, 2002 0.6660 0.6660 0.6210 0.6210 27,442 -0.03(-4.17%)
Nov 14, 2002 0.6300 0.6930 0.6120 0.6480 54,219 -0.01(-1.37%)
Nov 13, 2002 0.6480 0.7020 0.6300 0.6570 28,887 -0.01(-1.35%)
Nov 12, 2002 0.6480 0.7020 0.6480 0.6660 5,777 -0.01(-1.33%)
Nov 11, 2002 0.6570 0.6750 0.6390 0.6750 15,332 -0.01(-1.32%)
Nov 08, 2002 0.6750 0.7380 0.6750 0.6840 21,109 -0.01(-1.30%)
Nov 07, 2002 0.7020 0.7200 0.6750 0.6930 5,444 +0.00(+0.00%)
Nov 06, 2002 0.6570 0.6930 0.6570 0.6930 20,887 +0.03(+4.05%)
Nov 05, 2002 0.6120 0.6660 0.6030 0.6660 20,443 +0.05(+7.25%)
Nov 04, 2002 0.6210 0.6300 0.6120 0.6210 25,554 -0.04(-5.48%)
Nov 01, 2002 0.6480 0.6570 0.6120 0.6570 17,665 +0.04(+5.80%)
Oct 31, 2002 0.6120 0.6390 0.6030 0.6210 7,777 +0.02(+2.99%)
Oct 30, 2002 0.6390 0.6390 0.6120 0.6030 22,443 -0.05(-6.94%)
Oct 29, 2002 0.6390 0.6480 0.6390 0.6480 14,332 +0.02(+2.86%)
Oct 28, 2002 0.6300 0.6660 0.6210 0.6300 17,887 +0.01(+1.45%)
Oct 25, 2002 0.6300 0.6660 0.6030 0.6210 13,888 +0.02(+2.99%)
Oct 24, 2002 0.5850 0.6300 0.5850 0.6030 10,221 +0.00(+0.00%)
Oct 23, 2002 0.5850 0.6390 0.5850 0.6030 18,221 -0.05(-6.94%)
Oct 22, 2002 0.5760 0.6570 0.5670 0.6480 10,221 +0.08(+14.29%)
Oct 21, 2002 0.6480 0.6570 0.5670 0.5670 36,109 -0.09(-13.70%)
Oct 18, 2002 0.6570 0.7200 0.6390 0.6570 15,999 +0.00(+0.00%)
Oct 17, 2002 0.6840 0.7200 0.6480 0.6570 11,443 +0.00(+0.00%)
Oct 16, 2002 0.7200 0.7200 0.6300 0.6570 24,554 +0.01(+1.39%)
Oct 15, 2002 0.6390 0.7200 0.6300 0.6480 25,665 +0.03(+4.35%)
Oct 14, 2002 0.6750 0.7020 0.6120 0.6210 18,443 -0.01(-1.43%)
Oct 11, 2002 0.5940 0.7290 0.5850 0.6300 28,776 +0.00(+0.00%)
Oct 10, 2002 0.5850 0.6750 0.5850 0.6300 54,219 +0.00(+0.00%)
Oct 09, 2002 0.7290 0.7920 0.6300 0.6300 23,998 -0.13(-16.67%)
Oct 08, 2002 0.7740 0.8010 0.7200 0.7560 25,998 -0.05(-6.67%)
Oct 07, 2002 0.9001 0.9001 0.7470 0.8100 17,554 -0.14(-14.29%)
Oct 04, 2002 0.9001 0.9451 0.8550 0.9451 17,998 +0.05(+5.00%)
Oct 03, 2002 0.7380 0.9451 0.7380 0.9001 20,665 +0.14(+19.05%)
Oct 02, 2002 1.008 1.008 0.7560 0.7560 47,219 -0.22(-22.22%)
Oct 01, 2002 0.7920 1.125 0.7740 0.9721 63,440 +0.20(+25.58%)
Sep 30, 2002 0.7560 0.8550 0.7380 0.7740 61,218 +0.11(+16.22%)
Sep 27, 2002 0.5400 0.6660 0.5400 0.6660 26,554 +0.10(+17.46%)
Sep 26, 2002 0.5310 0.5850 0.4860 0.5670 88,995 +0.05(+8.62%)
Sep 25, 2002 0.6030 0.6120 0.5220 0.5220 25,887 -0.09(-14.71%)
Sep 24, 2002 0.6300 0.6660 0.5850 0.6120 32,220 -0.02(-2.86%)
Sep 23, 2002 0.5400 0.6570 0.5220 0.6300 33,442 +0.07(+12.90%)
Sep 20, 2002 0.6300 0.6300 0.4500 0.5580 81,995 -0.09(-13.89%)
Sep 19, 2002 0.6750 0.6750 0.5850 0.6480 28,887 -0.05(-7.69%)
Sep 18, 2002 0.7020 0.7020 0.6300 0.7020 29,776 -0.04(-4.88%)
Sep 17, 2002 0.7920 0.7920 0.7380 0.7380 13,332 -0.03(-3.53%)
Sep 16, 2002 0.7560 0.8100 0.6300 0.7650 68,773 +0.01(+1.19%)
Sep 13, 2002 0.9451 0.9451 0.7200 0.7560 106,216 -0.19(-20.00%)
Sep 12, 2002 0.9451 0.9901 0.9361 0.9451 22,998 -0.05(-4.55%)
Sep 11, 2002 0.9271 1.017 0.9271 0.9901 16,999 -0.03(-2.66%)
Sep 10, 2002 0.9091 1.017 0.9091 1.017 48,663 +0.06(+6.60%)
Sep 09, 2002 1.035 1.035 0.8550 0.9541 80,773 -0.09(-8.62%)
Sep 06, 2002 1.080 1.116 1.017 1.044 25,887 -0.06(-5.69%)
Sep 05, 2002 1.125 1.143 1.107 1.107 477,751 -0.02(-1.60%)
Sep 04, 2002 1.089 1.134 1.080 1.125 28,442 -0.03(-2.34%)
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.