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, 2016 0.6732 0.7272 0.6732 0.6939 351,654 +0.05(+7.35%)
Nov 29, 2016 0.6570 0.6750 0.6390 0.6464 295,711 -0.04(-5.50%)
Nov 28, 2016 0.7200 0.7200 0.6840 0.6840 125,238 +0.00(+0.34%)
Nov 25, 2016 0.7012 0.7200 0.6708 0.6817 361,318 -0.02(-2.90%)
Nov 23, 2016 0.7020 0.7020 0.7020 0 +0.04(+6.35%)
Nov 22, 2016 0.6750 0.7007 0.6406 0.6601 194,441 -0.01(-1.24%)
Nov 21, 2016 0.6462 0.6732 0.6436 0.6684 574,662 +0.03(+4.59%)
Nov 18, 2016 0.6345 0.6570 0.6345 0.6390 173,618 +0.00(+0.71%)
Nov 17, 2016 0.6472 0.6570 0.6345 0.6345 98,005 -0.01(-1.44%)
Nov 16, 2016 0.6390 0.6660 0.6319 0.6438 51,848 +0.00(+0.75%)
Nov 15, 2016 0.6561 0.6732 0.6300 0.6390 190,389 -0.00(-0.24%)
Nov 14, 2016 0.6345 0.6622 0.6310 0.6406 127,595 -0.01(-1.66%)
Nov 11, 2016 0.6345 0.6732 0.6300 0.6514 105,762 +0.01(+1.37%)
Nov 10, 2016 0.6616 0.6732 0.6335 0.6425 248,318 -0.01(-0.85%)
Nov 09, 2016 0.6840 0.8100 0.6660 0.6480 260,092 -0.04(-6.01%)
Nov 08, 2016 0.6822 0.6930 0.6570 0.6894 129,146 +0.03(+3.86%)
Nov 07, 2016 0.7002 0.7182 0.6554 0.6638 146,896 -0.01(-1.67%)
Nov 04, 2016 0.6750 0.7002 0.6750 0.6750 105,842 -0.00(-0.03%)
Nov 03, 2016 0.6750 0.6957 0.6659 0.6752 200,352 -0.02(-2.51%)
Nov 02, 2016 0.7128 0.7280 0.6914 0.6926 161,572 -0.02(-3.21%)
Nov 01, 2016 0.7020 0.7290 0.7020 0.7155 83,516 +0.00(+0.63%)
Oct 31, 2016 0.7200 0.7497 0.7049 0.7110 155,584 -0.01(-1.25%)
Oct 28, 2016 0.7409 0.7659 0.7110 0.7200 121,559 -0.03(-3.42%)
Oct 27, 2016 0.7448 0.7722 0.7139 0.7455 283,400 +0.04(+5.09%)
Oct 26, 2016 0.7560 0.7560 0.7094 0.7094 2,800,493 -0.03(-4.56%)
Oct 25, 2016 0.7499 0.7650 0.7295 0.7434 269,884 -0.01(-0.91%)
Oct 24, 2016 0.7696 0.7812 0.7502 0.7502 240,343 -0.01(-1.83%)
Oct 21, 2016 0.7884 0.8066 0.7487 0.7641 295,920 -0.03(-3.23%)
Oct 20, 2016 0.7848 0.8109 0.7830 0.7896 92,167 +0.00(+0.61%)
Oct 19, 2016 0.8100 0.8190 0.7758 0.7848 1,409,368 -0.01(-1.70%)
Oct 18, 2016 0.8109 0.8305 0.7830 0.7984 384,312 -0.01(-1.43%)
Oct 17, 2016 0.8550 0.8721 0.8100 0.8100 62,230 -0.04(-4.15%)
Oct 14, 2016 0.8730 0.8730 0.8262 0.8451 61,873 +0.00(+0.49%)
Oct 13, 2016 0.8172 0.8640 0.8145 0.8410 46,246 +0.01(+1.57%)
Oct 12, 2016 0.8550 0.8550 0.8280 0.8280 52,890 -0.03(-3.17%)
Oct 11, 2016 0.8640 0.8730 0.8307 0.8551 49,171 +0.01(+1.43%)
Oct 10, 2016 0.8550 0.8892 0.8364 0.8431 40,891 -0.01(-1.51%)
Oct 07, 2016 0.8754 0.9001 0.8348 0.8560 74,568 -0.02(-1.95%)
Oct 06, 2016 0.8280 0.8730 0.8100 0.8730 266,809 +0.02(+1.82%)
Oct 05, 2016 0.8469 0.8734 0.8469 0.8575 90,430 +0.00(+0.01%)
Oct 04, 2016 0.8631 0.8640 0.8460 0.8574 124,237 +0.02(+2.01%)
Oct 03, 2016 0.8370 0.8640 0.8280 0.8405 222,686 +0.00(+0.50%)
Sep 30, 2016 0.9001 0.9001 0.7922 0.8363 95,371 -0.02(-2.14%)
Sep 29, 2016 0.8370 0.8911 0.8298 0.8546 198,265 +0.01(+0.77%)
Sep 28, 2016 0.7992 0.8550 0.7667 0.8480 297,624 +0.06(+7.51%)
Sep 27, 2016 0.7844 0.8010 0.7700 0.7888 84,433 -0.02(-1.97%)
Sep 26, 2016 0.8190 0.8190 0.7830 0.8046 39,739 -0.01(-0.67%)
Sep 23, 2016 0.8640 0.8640 0.7764 0.8100 152,121 -0.03(-3.59%)
Sep 22, 2016 0.7920 0.8478 0.7920 0.8402 329,319 +0.03(+3.72%)
Sep 21, 2016 0.7740 0.8100 0.7740 0.8100 151,330 +0.02(+2.28%)
Sep 20, 2016 0.7740 0.7920 0.7650 0.7920 126,436 +0.04(+4.75%)
Sep 19, 2016 0.7920 0.8055 0.7424 0.7560 390,258 -0.00(-0.42%)
Sep 16, 2016 0.8010 0.8100 0.7290 0.7592 773,723 -0.04(-5.22%)
Sep 15, 2016 0.8460 0.8595 0.7885 0.8010 611,292 -0.05(-6.19%)
Sep 14, 2016 0.8911 0.9001 0.8371 0.8539 246,091 -0.05(-5.13%)
Sep 13, 2016 0.9181 0.9181 0.8825 0.9001 94,819 -0.02(-1.96%)
Sep 12, 2016 0.9181 0.9271 0.9001 0.9181 141,704 -0.02(-1.92%)
Sep 09, 2016 0.9181 0.9361 0.9181 0.9361 45,736 +0.01(+0.97%)
Sep 08, 2016 0.9271 0.9451 0.9091 0.9271 118,550 +0.02(+1.98%)
Sep 07, 2016 0.9451 0.9541 0.9091 0.9091 88,283 -0.02(-1.94%)
Sep 06, 2016 0.9361 0.9541 0.9236 0.9271 132,289 +0.00(+0.00%)
Sep 02, 2016 0.9181 0.9271 0.9271 0.9271 132,548 +0.02(+1.98%)
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.