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: 4:10 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 (%)
Jul 31, 2017 0.8370 0.8373 0.8100 0.8361 70,564 -0.01(-0.96%)
Jul 28, 2017 0.8442 0.8487 0.8100 0.8442 80,945 -0.00(-0.11%)
Jul 27, 2017 0.8335 0.8487 0.8163 0.8451 46,087 +0.01(+1.51%)
Jul 26, 2017 0.8541 0.8541 0.8055 0.8325 79,902 +0.01(+1.09%)
Jul 25, 2017 0.8190 0.8622 0.7953 0.8235 97,938 +0.00(+0.26%)
Jul 24, 2017 0.8196 0.8550 0.8196 0.8214 71,693 -0.01(-1.15%)
Jul 21, 2017 0.8730 0.8730 0.8155 0.8309 276,518 -0.02(-1.89%)
Jul 20, 2017 0.8253 0.8730 0.8253 0.8469 176,455 +0.04(+4.44%)
Jul 19, 2017 0.8141 0.8370 0.8011 0.8109 63,919 +0.00(+0.11%)
Jul 18, 2017 0.8046 0.8100 0.7756 0.8100 63,536 +0.02(+2.19%)
Jul 17, 2017 0.7844 0.8069 0.7740 0.7927 183,613 -0.00(-0.23%)
Jul 14, 2017 0.7695 0.8099 0.7695 0.7945 71,417 +0.02(+2.45%)
Jul 13, 2017 0.7560 0.7823 0.7560 0.7755 269,798 -0.00(-0.58%)
Jul 12, 2017 0.7830 0.8100 0.7740 0.7800 89,356 -0.00(-0.51%)
Jul 11, 2017 0.8010 0.8010 0.7785 0.7839 107,586 -0.01(-1.28%)
Jul 10, 2017 0.8001 0.8001 0.7851 0.7941 84,329 +0.00(+0.32%)
Jul 07, 2017 0.8055 0.8055 0.7745 0.7916 137,075 -0.02(-2.08%)
Jul 06, 2017 0.8127 0.8191 0.7965 0.8084 107,815 -0.00(-0.40%)
Jul 05, 2017 0.8550 0.8551 0.8100 0.8117 99,678 -0.03(-4.06%)
Jul 03, 2017 0.8451 0.8640 0.8126 0.8460 62,657 +0.00(+0.53%)
Jun 30, 2017 0.8370 0.8460 0.7949 0.8415 52,644 +0.01(+1.63%)
Jun 29, 2017 0.8010 0.8505 0.7920 0.8280 176,896 +0.02(+1.91%)
Jun 28, 2017 0.8172 0.8280 0.7920 0.8126 114,486 +0.01(+0.91%)
Jun 27, 2017 0.7893 0.8181 0.7830 0.8053 52,225 +0.01(+1.67%)
Jun 26, 2017 0.7967 0.8190 0.7830 0.7920 93,812 +0.00(+0.00%)
Jun 23, 2017 0.7650 0.8010 0.7650 0.7920 170,743 +0.01(+1.29%)
Jun 22, 2017 0.7605 0.7830 0.7605 0.7820 65,668 +0.02(+2.80%)
Jun 21, 2017 0.8010 0.8010 0.7389 0.7606 230,324 -0.03(-3.97%)
Jun 20, 2017 0.8100 0.8235 0.7741 0.7920 173,661 -0.02(-2.22%)
Jun 19, 2017 0.8100 0.8280 0.7920 0.8100 155,699 +0.00(+0.12%)
Jun 16, 2017 0.8100 0.8100 0.7920 0.8091 107,543 +0.02(+2.15%)
Jun 15, 2017 0.8100 0.8100 0.7659 0.7920 143,055 -0.02(-2.21%)
Jun 14, 2017 0.8550 0.8551 0.7927 0.8100 298,667 -0.04(-5.09%)
Jun 13, 2017 0.8280 0.8550 0.8100 0.8534 193,674 +0.02(+1.81%)
Jun 12, 2017 0.8550 0.8604 0.8190 0.8382 183,849 +0.00(+0.14%)
Jun 09, 2017 0.8460 0.8622 0.8394 0.8370 267,351 -0.01(-1.59%)
Jun 08, 2017 0.8370 0.8719 0.8271 0.8505 180,056 +0.01(+1.25%)
Jun 07, 2017 0.8730 0.8730 0.8100 0.8400 298,826 -0.03(-3.67%)
Jun 06, 2017 0.8730 0.8730 0.8280 0.8721 276,151 -0.00(-0.11%)
Jun 05, 2017 0.8730 0.8865 0.8550 0.8730 225,447 +0.00(+0.00%)
Jun 02, 2017 0.9091 0.9091 0.8550 0.8730 199,025 -0.01(-1.52%)
Jun 01, 2017 0.9181 0.9271 0.8865 0.8865 164,179 -0.03(-3.43%)
May 31, 2017 0.9091 0.9271 0.8820 0.9181 132,475 +0.01(+0.99%)
May 30, 2017 0.9271 0.9271 0.8730 0.9091 227,530 +0.01(+1.00%)
May 26, 2017 0.9271 0.9271 0.9001 0.9001 191,311 -0.01(-0.99%)
May 25, 2017 0.9811 0.9811 0.9001 0.9091 169,109 -0.06(-6.48%)
May 24, 2017 0.9991 0.9991 0.9541 0.9721 194,686 -0.01(-0.92%)
May 23, 2017 0.9811 0.9991 0.9451 0.9811 216,046 +0.00(+0.00%)
May 22, 2017 1.035 1.035 0.9811 0.9811 170,944 -0.04(-3.54%)
May 19, 2017 1.008 1.053 0.9991 1.017 324,884 +0.03(+2.73%)
May 18, 2017 1.008 1.008 0.9901 0.9901 158,373 -0.02(-1.79%)
May 17, 2017 1.035 1.035 0.9991 1.008 183,627 -0.02(-1.75%)
May 16, 2017 1.044 1.044 0.9901 1.026 288,268 +0.00(+0.00%)
May 15, 2017 1.026 1.035 0.9991 1.026 247,944 +0.03(+2.70%)
May 12, 2017 0.9631 1.008 0.9631 0.9991 207,697 +0.00(+0.00%)
May 11, 2017 0.9451 0.9991 0.9181 0.9991 522,398 +0.05(+5.71%)
May 10, 2017 0.9361 0.9721 0.9361 0.9451 154,837 +0.01(+0.96%)
May 09, 2017 0.9901 1.035 0.9001 0.9361 756,730 +0.08(+9.47%)
May 08, 2017 0.8819 0.8819 0.8223 0.8550 289,328 -0.01(-1.39%)
May 05, 2017 0.8460 0.8775 0.8201 0.8671 56,401 +0.01(+1.38%)
May 04, 2017 0.8660 0.8820 0.8150 0.8553 165,937 -0.03(-3.03%)
May 03, 2017 0.8730 0.8913 0.8640 0.8820 178,111 +0.01(+0.66%)
May 02, 2017 0.8830 0.8992 0.8641 0.8763 181,989 -0.01(-1.66%)
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.