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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2017 0.8094 0.8381 0.8094 0.8247 190,486 +0.02(+2.25%)
Mar 30, 2017 0.8094 0.8237 0.8003 0.8066 177,198 -0.00(-0.34%)
Mar 29, 2017 0.8165 0.8480 0.8094 0.8094 323,336 -0.01(-1.78%)
Mar 28, 2017 0.7698 0.8363 0.7666 0.8240 197,206 +0.06(+7.81%)
Mar 27, 2017 0.7644 0.7644 0.7297 0.7643 50,012 +0.02(+2.39%)
Mar 24, 2017 0.7482 0.7824 0.7464 0.7465 124,099 -0.01(-1.18%)
Mar 23, 2017 0.7203 0.7824 0.7200 0.7554 354,588 +0.03(+3.45%)
Mar 22, 2017 0.7734 0.8004 0.7194 0.7302 504,398 -0.04(-5.58%)
Mar 21, 2017 0.7914 0.8194 0.7653 0.7734 158,254 -0.02(-3.01%)
Mar 20, 2017 0.8543 0.8543 0.7897 0.7974 309,423 -0.05(-6.27%)
Mar 17, 2017 0.8723 0.8723 0.7995 0.8507 679,423 +0.01(+1.72%)
Mar 16, 2017 0.8363 0.8505 0.8363 0.8363 330,807 +0.01(+1.08%)
Mar 15, 2017 0.8273 0.8543 0.8273 0.8274 297,687 -0.00(-0.31%)
Mar 14, 2017 0.9353 0.9436 0.7897 0.8300 1,331,862 -0.11(-12.10%)
Mar 13, 2017 0.9712 0.9712 0.9353 0.9442 383,758 -0.02(-1.87%)
Mar 10, 2017 0.9353 0.9982 0.9263 0.9622 470,457 +0.02(+1.90%)
Mar 09, 2017 0.9712 0.9802 0.9353 0.9442 680,166 -0.01(-0.94%)
Mar 08, 2017 0.9532 0.9982 0.9442 0.9532 812,021 -0.01(-0.93%)
Mar 07, 2017 0.9532 0.9802 0.9263 0.9622 379,726 +0.01(+0.94%)
Mar 06, 2017 0.9892 0.9892 0.9442 0.9532 295,923 -0.04(-3.64%)
Mar 03, 2017 0.9892 1.016 0.9712 0.9892 427,338 -0.02(-1.79%)
Mar 02, 2017 0.9892 1.014 0.9802 1.007 217,846 +0.01(+0.90%)
Mar 01, 2017 1.007 1.025 0.9982 0.9982 250,973 -0.01(-0.89%)
Feb 28, 2017 1.016 1.025 0.9916 1.007 120,646 -0.01(-0.88%)
Feb 27, 2017 0.9892 1.016 0.9892 1.016 119,323 +0.03(+2.73%)
Feb 24, 2017 0.9982 1.025 0.9892 0.9892 252,260 -0.01(-0.90%)
Feb 23, 2017 1.043 1.043 0.9982 0.9982 257,920 -0.04(-3.48%)
Feb 22, 2017 1.025 1.043 1.015 1.034 235,562 +0.01(+0.88%)
Feb 21, 2017 1.025 1.061 1.007 1.025 323,602 +0.01(+0.88%)
Feb 17, 2017 1.016 1.016 1.016 0 +0.00(+0.00%)
Feb 16, 2017 1.043 1.052 1.003 1.016 258,924 -0.03(-2.59%)
Feb 15, 2017 1.052 1.070 1.034 1.043 198,062 -0.03(-2.52%)
Feb 14, 2017 1.061 1.079 1.043 1.070 168,856 +0.02(+1.71%)
Feb 13, 2017 1.043 1.052 1.016 1.052 133,229 +0.01(+0.86%)
Feb 10, 2017 1.043 1.079 1.027 1.043 348,624 +0.02(+1.75%)
Feb 09, 2017 1.007 1.070 1.007 1.025 525,643 +0.04(+3.64%)
Feb 08, 2017 1.034 1.034 0.9892 0.9892 485,851 -0.01(-1.00%)
Feb 07, 2017 1.034 1.061 0.9982 0.9992 486,521 -0.03(-3.38%)
Feb 06, 2017 1.052 1.079 1.034 1.034 431,012 -0.03(-2.54%)
Feb 03, 2017 1.061 1.106 1.007 1.061 765,614 +0.01(+0.85%)
Feb 02, 2017 1.088 1.096 1.043 1.052 247,701 -0.03(-2.50%)
Feb 01, 2017 1.054 1.079 1.034 1.079 440,543 +0.03(+2.56%)
Jan 31, 2017 1.052 1.079 1.034 1.052 332,636 +0.00(+0.00%)
Jan 30, 2017 1.061 1.097 1.043 1.052 782,526 -0.05(-4.88%)
Jan 27, 2017 1.151 1.187 1.061 1.106 683,857 -0.06(-5.38%)
Jan 26, 2017 1.079 1.268 1.079 1.169 2,420,563 +0.13(+13.04%)
Jan 25, 2017 0.9712 1.034 0.9712 1.034 1,319,610 +0.06(+6.48%)
Jan 24, 2017 0.9712 0.9982 0.9442 0.9712 841,519 +0.00(+0.00%)
Jan 23, 2017 0.9532 0.9802 0.9442 0.9712 233,049 +0.00(+0.00%)
Jan 20, 2017 0.9622 0.9802 0.9263 0.9712 317,395 +0.03(+2.86%)
Jan 19, 2017 0.9802 0.9892 0.9263 0.9442 597,293 -0.04(-3.67%)
Jan 18, 2017 0.9982 0.9982 0.9487 0.9802 796,711 -0.04(-3.54%)
Jan 17, 2017 1.043 1.043 0.9991 1.016 739,668 -0.02(-1.74%)
Jan 13, 2017 1.034 1.034 1.034 0 -0.01(-0.86%)
Jan 12, 2017 1.016 1.079 0.9982 1.043 477,863 +0.02(+1.75%)
Jan 11, 2017 1.007 1.034 0.9622 1.025 984,113 +0.02(+1.79%)
Jan 10, 2017 1.043 1.043 0.9712 1.007 1,215,085 -0.03(-2.61%)
Jan 09, 2017 1.133 1.133 1.025 1.034 803,333 -0.10(-8.73%)
Jan 06, 2017 1.106 1.142 1.070 1.133 1,440,211 +0.04(+3.28%)
Jan 05, 2017 1.025 1.142 1.007 1.097 1,514,163 +0.12(+11.93%)
Jan 04, 2017 1.034 1.061 0.9802 0.9802 372,712 -0.03(-2.68%)
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.