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

Vaalco Energy Inc (NY: EGY )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.8174 0.9083 0.8174 0.8423 539,582 +0.02(+3.04%)
Apr 29, 2020 0.7993 0.8174 0.7720 0.8174 423,771 +0.05(+6.98%)
Apr 28, 2020 0.7739 0.8080 0.7539 0.7641 145,302 -0.01(-1.75%)
Apr 27, 2020 0.7902 0.8174 0.7720 0.7777 173,817 -0.03(-3.42%)
Apr 24, 2020 0.9173 0.9173 0.7889 0.8053 381,276 +0.02(+1.91%)
Apr 23, 2020 0.7795 0.8447 0.7675 0.7902 499,736 +0.03(+3.88%)
Apr 22, 2020 0.7267 0.7719 0.7267 0.7607 236,947 +0.04(+5.78%)
Apr 21, 2020 0.6994 0.7266 0.6817 0.7191 186,869 -0.00(-0.16%)
Apr 20, 2020 0.7175 0.7539 0.6815 0.7203 394,994 -0.01(-1.01%)
Apr 17, 2020 0.7266 0.7574 0.7084 0.7276 366,413 +0.03(+3.84%)
Apr 16, 2020 0.7629 0.7955 0.6996 0.7007 306,266 -0.02(-2.34%)
Apr 15, 2020 0.7848 0.7848 0.6994 0.7175 528,136 -0.07(-8.58%)
Apr 14, 2020 0.8265 0.8810 0.7533 0.7848 537,980 -0.06(-7.09%)
Apr 13, 2020 0.8810 0.8810 0.8174 0.8447 174,337 +0.00(+0.00%)
Apr 09, 2020 0.8674 0.9173 0.8365 0.8447 412,435 -0.02(-1.75%)
Apr 08, 2020 0.8174 0.8719 0.8174 0.8598 205,300 +0.04(+4.27%)
Apr 07, 2020 0.9537 0.9537 0.8174 0.8245 444,240 -0.08(-8.81%)
Apr 06, 2020 0.8810 0.9264 0.8625 0.9042 166,716 +0.02(+2.60%)
Apr 03, 2020 0.9083 0.9355 0.8356 0.8813 249,707 +0.04(+4.21%)
Apr 02, 2020 0.8447 0.9446 0.8447 0.8457 359,851 +0.00(+0.12%)
Apr 01, 2020 0.8538 0.8583 0.7993 0.8447 70,880 +0.03(+3.10%)
Mar 31, 2020 0.8484 0.8856 0.8174 0.8193 273,226 +0.00(+0.33%)
Mar 30, 2020 0.8992 0.9719 0.7720 0.8165 470,496 -0.03(-3.43%)
Mar 27, 2020 0.8538 0.9446 0.7811 0.8455 339,659 +0.01(+1.18%)
Mar 26, 2020 0.7902 1.008 0.7886 0.8356 678,396 +0.10(+13.58%)
Mar 25, 2020 0.7357 0.9083 0.7266 0.7357 617,242 +0.00(+0.00%)
Mar 24, 2020 0.6721 0.7357 0.6721 0.7357 295,065 +0.09(+13.64%)
Mar 23, 2020 0.7539 0.7629 0.6358 0.6474 513,104 -0.13(-16.92%)
Mar 20, 2020 0.8454 0.8719 0.7629 0.7793 433,794 -0.05(-5.71%)
Mar 19, 2020 0.7720 0.8537 0.7720 0.8265 543,365 +0.03(+4.07%)
Mar 18, 2020 0.8629 0.8629 0.7272 0.7942 361,811 -0.10(-11.43%)
Mar 17, 2020 0.9537 0.9809 0.8909 0.8966 606,281 -0.05(-5.08%)
Mar 16, 2020 1.081 1.090 0.9264 0.9446 370,696 -0.19(-16.80%)
Mar 13, 2020 1.135 1.203 1.108 1.135 386,341 +0.00(+0.00%)
Mar 12, 2020 1.226 1.262 1.135 1.135 438,842 -0.23(-16.67%)
Mar 11, 2020 1.517 1.544 1.281 1.362 390,764 -0.17(-11.24%)
Mar 10, 2020 1.399 1.626 1.308 1.535 489,772 +0.27(+21.58%)
Mar 09, 2020 1.344 1.362 1.226 1.262 595,431 -0.31(-19.65%)
Mar 06, 2020 1.735 1.735 1.499 1.571 605,991 -0.19(-10.82%)
Mar 05, 2020 1.780 1.789 1.744 1.762 176,806 -0.03(-1.52%)
Mar 04, 2020 1.798 1.844 1.789 1.789 166,445 +0.02(+1.03%)
Mar 03, 2020 1.817 1.835 1.771 1.771 238,574 -0.05(-2.50%)
Mar 02, 2020 1.817 1.862 1.798 1.817 163,332 +0.00(+0.00%)
Feb 28, 2020 1.735 1.835 1.735 1.817 277,232 +0.05(+2.56%)
Feb 27, 2020 1.817 1.853 1.744 1.771 495,792 -0.06(-3.47%)
Feb 26, 2020 1.862 1.907 1.826 1.835 137,044 -0.04(-1.94%)
Feb 25, 2020 1.871 1.926 1.862 1.871 215,894 +0.00(+0.00%)
Feb 24, 2020 1.844 1.898 1.835 1.871 235,224 -0.05(-2.37%)
Feb 21, 2020 2.025 2.025 1.907 1.916 139,937 -0.11(-5.38%)
Feb 20, 2020 1.971 2.035 1.971 2.025 129,391 +0.06(+3.24%)
Feb 19, 2020 1.998 2.007 1.907 1.962 294,967 +0.08(+4.35%)
Feb 18, 2020 1.862 1.926 1.862 1.880 195,869 +0.00(+0.00%)
Feb 14, 2020 1.916 1.935 1.880 1.880 135,092 -0.04(-1.90%)
Feb 13, 2020 1.935 1.944 1.916 1.916 65,925 -0.02(-0.94%)
Feb 12, 2020 1.953 1.980 1.916 1.935 98,404 +0.02(+0.95%)
Feb 11, 2020 1.907 1.971 1.907 1.916 75,903 +0.01(+0.48%)
Feb 10, 2020 1.998 1.998 1.871 1.907 251,542 -0.10(-4.98%)
Feb 07, 2020 1.989 2.007 1.948 2.007 199,831 +0.01(+0.45%)
Feb 06, 2020 2.053 2.062 1.989 1.998 221,696 -0.05(-2.22%)
Feb 05, 2020 2.007 2.044 2.007 2.044 92,709 +0.04(+1.81%)
Feb 04, 2020 2.016 2.062 1.989 2.007 173,234 +0.02(+0.91%)
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.