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 (%)
Nov 30, 2017 0.6565 0.6968 0.6565 0.6745 251,520 +0.01(+2.04%)
Nov 29, 2017 0.6673 0.6965 0.6566 0.6610 231,492 -0.01(-1.99%)
Nov 28, 2017 0.7149 0.7347 0.6655 0.6744 384,016 -0.04(-5.08%)
Nov 27, 2017 0.7374 0.7553 0.7104 0.7104 138,785 -0.04(-5.94%)
Nov 24, 2017 0.7914 0.7914 0.7374 0.7553 34,862 -0.02(-2.63%)
Nov 22, 2017 0.7576 0.7824 0.7552 0.7757 47,734 +0.03(+3.93%)
Nov 21, 2017 0.7563 0.7914 0.7284 0.7464 155,732 -0.02(-2.90%)
Nov 20, 2017 0.7914 0.8094 0.7500 0.7687 159,856 -0.02(-2.86%)
Nov 17, 2017 0.7646 0.8004 0.7646 0.7914 149,216 +0.03(+3.53%)
Nov 16, 2017 0.7333 0.7914 0.7329 0.7644 90,298 +0.02(+2.99%)
Nov 15, 2017 0.7194 0.7644 0.6880 0.7422 119,103 +0.00(+0.63%)
Nov 14, 2017 0.7833 0.8094 0.7317 0.7375 121,031 -0.06(-7.85%)
Nov 13, 2017 0.7914 0.8300 0.7495 0.8004 207,121 +0.01(+1.14%)
Nov 10, 2017 0.7464 0.8004 0.7464 0.7914 140,921 +0.02(+2.33%)
Nov 09, 2017 0.7734 0.8004 0.7284 0.7734 402,107 -0.04(-4.44%)
Nov 08, 2017 0.8274 0.8363 0.7824 0.8094 220,621 -0.02(-2.77%)
Nov 07, 2017 0.8633 0.8723 0.8274 0.8324 249,301 -0.02(-1.78%)
Nov 06, 2017 0.8453 0.8768 0.8453 0.8475 426,305 +0.00(+0.26%)
Nov 03, 2017 0.8374 0.8543 0.8183 0.8453 171,924 +0.01(+1.08%)
Nov 02, 2017 0.7914 0.8453 0.7571 0.8363 363,217 +0.05(+6.04%)
Nov 01, 2017 0.7194 0.7914 0.7129 0.7887 583,663 +0.08(+11.01%)
Oct 31, 2017 0.6924 0.7194 0.6848 0.7104 219,588 +0.03(+3.95%)
Oct 30, 2017 0.6484 0.7014 0.6484 0.6835 310,178 +0.02(+2.76%)
Oct 27, 2017 0.6641 0.6745 0.6391 0.6651 447,752 +0.01(+1.18%)
Oct 26, 2017 0.6421 0.6655 0.6231 0.6574 222,532 +0.00(+0.14%)
Oct 25, 2017 0.6386 0.6565 0.6340 0.6565 185,742 +0.01(+2.10%)
Oct 24, 2017 0.6436 0.6505 0.6297 0.6430 229,053 -0.00(-0.33%)
Oct 23, 2017 0.6655 0.6655 0.6349 0.6451 77,917 -0.02(-2.92%)
Oct 20, 2017 0.6578 0.6826 0.6385 0.6646 165,384 +0.01(+1.03%)
Oct 19, 2017 0.6475 0.6835 0.6133 0.6578 286,460 +0.01(+1.60%)
Oct 18, 2017 0.6673 0.6871 0.6475 0.6475 314,573 -0.02(-2.83%)
Oct 17, 2017 0.7005 0.7005 0.6657 0.6664 98,835 -0.04(-5.07%)
Oct 16, 2017 0.6754 0.7027 0.6664 0.7020 185,365 +0.01(+1.40%)
Oct 13, 2017 0.6745 0.6924 0.6583 0.6923 165,976 +0.03(+5.16%)
Oct 12, 2017 0.6664 0.6745 0.6547 0.6583 142,106 -0.01(-1.21%)
Oct 11, 2017 0.6709 0.7059 0.6565 0.6664 252,490 -0.00(-0.67%)
Oct 10, 2017 0.6430 0.7023 0.6430 0.6709 217,276 +0.01(+1.33%)
Oct 09, 2017 0.6855 0.6855 0.6448 0.6621 204,280 -0.03(-4.39%)
Oct 06, 2017 0.6655 0.6924 0.6385 0.6924 157,277 +0.04(+5.48%)
Oct 05, 2017 0.6565 0.6897 0.6565 0.6565 112,552 -0.02(-2.67%)
Oct 04, 2017 0.6924 0.7194 0.6565 0.6745 144,132 -0.04(-5.06%)
Oct 03, 2017 0.7104 0.7374 0.7104 0.7104 106,371 -0.00(-0.58%)
Oct 02, 2017 0.7164 0.7419 0.7146 0.7146 182,039 -0.02(-3.10%)
Sep 29, 2017 0.7161 0.7509 0.7022 0.7374 308,053 +0.02(+2.89%)
Sep 28, 2017 0.7419 0.7462 0.7023 0.7167 267,748 -0.02(-2.69%)
Sep 27, 2017 0.7194 0.7554 0.7104 0.7365 153,649 +0.04(+5.00%)
Sep 26, 2017 0.7194 0.7538 0.6835 0.7014 165,119 -0.01(-1.27%)
Sep 25, 2017 0.6924 0.7284 0.6835 0.7104 259,708 +0.01(+1.58%)
Sep 22, 2017 0.6646 0.6994 0.6475 0.6994 196,414 +0.05(+7.27%)
Sep 21, 2017 0.6655 0.6835 0.6430 0.6520 46,387 -0.03(-4.60%)
Sep 20, 2017 0.6745 0.6920 0.6655 0.6835 112,248 +0.01(+1.47%)
Sep 19, 2017 0.6520 0.6745 0.6403 0.6736 370,990 +0.03(+5.40%)
Sep 18, 2017 0.6349 0.6552 0.6295 0.6390 168,449 +0.03(+4.56%)
Sep 15, 2017 0.6475 0.6655 0.6112 0.6112 216,804 -0.04(-5.61%)
Sep 14, 2017 0.6733 0.6745 0.6475 0.6475 253,163 -0.02(-2.70%)
Sep 13, 2017 0.6742 0.6790 0.6491 0.6655 205,667 +0.00(+0.56%)
Sep 12, 2017 0.6394 0.6656 0.6394 0.6618 63,477 +0.02(+2.66%)
Sep 11, 2017 0.6385 0.6487 0.6385 0.6446 43,449 +0.01(+0.96%)
Sep 08, 2017 0.6484 0.6565 0.6295 0.6385 100,937 -0.01(-1.39%)
Sep 07, 2017 0.6745 0.6745 0.6475 0.6475 79,506 -0.02(-2.70%)
Sep 06, 2017 0.7014 0.7014 0.6475 0.6655 53,205 -0.01(-1.33%)
Sep 05, 2017 0.6475 0.6745 0.6205 0.6745 127,747 +0.02(+2.74%)
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.