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 (%)
Nov 30, 2020 1.484 1.484 1.412 1.439 313,902 -0.07(-4.76%)
Nov 27, 2020 1.484 1.529 1.457 1.511 176,696 +0.00(+0.00%)
Nov 25, 2020 1.457 1.529 1.412 1.511 500,621 +0.04(+3.07%)
Nov 24, 2020 1.475 1.511 1.376 1.466 772,413 -0.04(-2.40%)
Nov 23, 2020 1.601 1.610 1.439 1.502 1,360,069 -0.07(-4.57%)
Nov 20, 2020 1.511 1.646 1.403 1.574 3,002,952 -0.02(-1.13%)
Nov 19, 2020 1.151 1.592 1.142 1.592 4,841,520 +0.38(+31.11%)
Nov 18, 2020 1.187 1.295 1.052 1.214 16,410,983 +0.30(+32.35%)
Nov 17, 2020 0.9263 0.9263 0.8993 0.9173 1,315,211 +0.01(+0.99%)
Nov 16, 2020 0.9353 0.9353 0.9083 0.9083 293,394 +0.02(+2.44%)
Nov 13, 2020 0.9173 0.9173 0.8723 0.8866 214,504 -0.00(-0.41%)
Nov 12, 2020 0.9442 0.9442 0.8813 0.8903 164,665 -0.05(-5.71%)
Nov 11, 2020 1.007 1.007 0.9353 0.9442 192,911 -0.04(-4.55%)
Nov 10, 2020 0.9353 0.9982 0.9083 0.9892 274,824 +0.05(+5.77%)
Nov 09, 2020 0.9083 0.9487 0.8903 0.9353 540,958 +0.08(+9.46%)
Nov 06, 2020 0.7914 0.9173 0.7914 0.8544 747,040 +0.05(+6.75%)
Nov 05, 2020 0.7824 0.8273 0.7644 0.8004 645,656 +0.02(+2.69%)
Nov 04, 2020 0.8273 0.8363 0.7734 0.7794 96,652 -0.02(-3.02%)
Nov 03, 2020 0.7933 0.8463 0.7663 0.8037 275,730 +0.07(+8.84%)
Nov 02, 2020 0.7554 0.7759 0.7284 0.7384 134,634 -0.02(-2.89%)
Oct 30, 2020 0.7554 0.8099 0.7239 0.7603 348,833 -0.01(-1.69%)
Oct 29, 2020 0.7824 0.7835 0.7284 0.7734 213,375 +0.02(+2.38%)
Oct 28, 2020 0.8094 0.8094 0.7554 0.7554 282,016 -0.07(-8.34%)
Oct 27, 2020 0.8543 0.8613 0.7967 0.8241 459,168 -0.04(-4.20%)
Oct 26, 2020 0.8723 0.8903 0.8543 0.8603 226,726 -0.01(-1.38%)
Oct 23, 2020 0.8723 0.8813 0.8723 0.8723 111,867 -0.01(-1.01%)
Oct 22, 2020 0.8723 0.8903 0.8723 0.8812 116,309 +0.00(+0.48%)
Oct 21, 2020 0.8813 0.9083 0.8723 0.8770 93,490 +0.00(+0.54%)
Oct 20, 2020 0.8813 0.8993 0.8723 0.8723 113,209 +0.00(+0.00%)
Oct 19, 2020 0.8993 0.9173 0.8633 0.8723 180,296 -0.04(-3.96%)
Oct 16, 2020 0.9263 0.9263 0.9083 0.9083 70,723 -0.02(-1.94%)
Oct 15, 2020 0.9263 0.9622 0.9083 0.9263 75,700 +0.01(+0.98%)
Oct 14, 2020 0.9173 0.9353 0.9083 0.9173 105,666 +0.00(+0.00%)
Oct 13, 2020 0.9442 0.9532 0.8993 0.9173 207,573 -0.02(-1.92%)
Oct 12, 2020 0.9802 0.9892 0.9263 0.9353 295,224 -0.04(-4.59%)
Oct 09, 2020 1.025 1.204 0.9442 0.9802 2,815,135 +0.07(+7.92%)
Oct 08, 2020 0.8993 0.9263 0.8903 0.9083 195,236 +0.02(+2.02%)
Oct 07, 2020 0.8903 0.9173 0.8813 0.8903 132,856 +0.01(+0.68%)
Oct 06, 2020 0.9173 0.9174 0.8813 0.8843 214,865 -0.05(-5.45%)
Oct 05, 2020 0.9353 0.9442 0.9173 0.9353 129,325 -0.02(-1.89%)
Oct 02, 2020 0.9442 0.9892 0.9173 0.9532 242,304 -0.05(-5.36%)
Oct 01, 2020 0.9892 1.025 0.9442 1.007 1,845,042 +0.11(+12.00%)
Sep 30, 2020 0.8813 0.9353 0.8723 0.8993 1,270,707 +0.01(+1.01%)
Sep 29, 2020 0.8723 0.9173 0.8723 0.8903 83,515 +0.02(+2.06%)
Sep 28, 2020 0.8453 0.8993 0.8363 0.8723 133,802 +0.04(+4.19%)
Sep 25, 2020 0.8633 0.8723 0.8363 0.8372 182,256 -0.04(-4.16%)
Sep 24, 2020 0.8703 0.8993 0.8544 0.8736 68,643 -0.02(-2.75%)
Sep 23, 2020 0.9064 0.9263 0.8633 0.8983 193,014 -0.00(-0.11%)
Sep 22, 2020 0.9263 0.9263 0.8993 0.8993 72,586 -0.01(-0.99%)
Sep 21, 2020 0.9083 0.9352 0.8993 0.9083 123,087 -0.04(-4.72%)
Sep 18, 2020 0.9442 0.9532 0.9264 0.9532 87,180 +0.01(+0.95%)
Sep 17, 2020 0.9442 0.9622 0.9353 0.9442 106,681 -0.01(-0.94%)
Sep 16, 2020 0.9712 0.9801 0.9442 0.9532 101,457 +0.00(+0.00%)
Sep 15, 2020 0.9353 0.9712 0.9353 0.9532 191,043 +0.02(+1.92%)
Sep 14, 2020 0.9353 0.9532 0.9173 0.9353 192,577 -0.02(-1.89%)
Sep 11, 2020 0.9353 0.9892 0.9263 0.9532 118,983 +0.03(+2.91%)
Sep 10, 2020 0.9802 0.9802 0.9263 0.9263 153,392 -0.04(-3.74%)
Sep 09, 2020 0.9802 0.9802 0.9472 0.9622 142,988 +0.02(+1.90%)
Sep 08, 2020 0.9442 0.9622 0.9263 0.9442 245,028 -0.04(-3.67%)
Sep 04, 2020 0.9532 0.9892 0.9532 0.9802 144,115 +0.02(+1.87%)
Sep 03, 2020 0.9532 0.9802 0.9442 0.9622 170,282 +0.01(+0.94%)
Sep 02, 2020 0.9532 0.9802 0.9532 0.9532 227,025 +0.00(+0.00%)
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.