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 (%)
Jul 31, 2017 0.8363 0.8366 0.8094 0.8354 70,625 -0.01(-0.96%)
Jul 28, 2017 0.8435 0.8480 0.8094 0.8435 81,014 -0.00(-0.11%)
Jul 27, 2017 0.8328 0.8480 0.8156 0.8444 46,126 +0.01(+1.51%)
Jul 26, 2017 0.8534 0.8534 0.8049 0.8318 79,970 +0.01(+1.09%)
Jul 25, 2017 0.8183 0.8615 0.7946 0.8228 98,022 +0.00(+0.26%)
Jul 24, 2017 0.8189 0.8543 0.8189 0.8207 71,755 -0.01(-1.15%)
Jul 21, 2017 0.8723 0.8723 0.8148 0.8302 276,755 -0.02(-1.89%)
Jul 20, 2017 0.8246 0.8723 0.8246 0.8462 176,606 +0.04(+4.44%)
Jul 19, 2017 0.8134 0.8363 0.8005 0.8103 63,974 +0.00(+0.11%)
Jul 18, 2017 0.8040 0.8094 0.7749 0.8094 63,590 +0.02(+2.19%)
Jul 17, 2017 0.7837 0.8062 0.7734 0.7920 183,769 -0.00(-0.23%)
Jul 14, 2017 0.7689 0.8092 0.7689 0.7938 71,478 +0.02(+2.45%)
Jul 13, 2017 0.7554 0.7817 0.7554 0.7748 270,028 -0.00(-0.58%)
Jul 12, 2017 0.7824 0.8094 0.7734 0.7793 89,432 -0.00(-0.51%)
Jul 11, 2017 0.8004 0.8004 0.7779 0.7833 107,678 -0.01(-1.28%)
Jul 10, 2017 0.7995 0.7995 0.7844 0.7934 84,401 +0.00(+0.32%)
Jul 07, 2017 0.8049 0.8049 0.7738 0.7909 137,192 -0.02(-2.08%)
Jul 06, 2017 0.8121 0.8184 0.7959 0.8077 107,907 -0.00(-0.40%)
Jul 05, 2017 0.8543 0.8544 0.8094 0.8110 99,764 -0.03(-4.06%)
Jul 03, 2017 0.8444 0.8633 0.8119 0.8453 62,711 +0.00(+0.53%)
Jun 30, 2017 0.8363 0.8452 0.7942 0.8408 52,689 +0.01(+1.63%)
Jun 29, 2017 0.8004 0.8498 0.7914 0.8273 177,047 +0.02(+1.91%)
Jun 28, 2017 0.8165 0.8273 0.7914 0.8119 114,584 +0.01(+0.91%)
Jun 27, 2017 0.7887 0.8174 0.7824 0.8046 52,270 +0.01(+1.67%)
Jun 26, 2017 0.7960 0.8183 0.7824 0.7914 93,892 +0.00(+0.00%)
Jun 23, 2017 0.7644 0.8004 0.7644 0.7914 170,889 +0.01(+1.29%)
Jun 22, 2017 0.7599 0.7824 0.7599 0.7813 65,724 +0.02(+2.80%)
Jun 21, 2017 0.8004 0.8004 0.7383 0.7600 230,521 -0.03(-3.97%)
Jun 20, 2017 0.8094 0.8228 0.7735 0.7914 173,809 -0.02(-2.22%)
Jun 19, 2017 0.8094 0.8273 0.7914 0.8094 155,832 +0.00(+0.12%)
Jun 16, 2017 0.8094 0.8094 0.7914 0.8084 107,635 +0.02(+2.15%)
Jun 15, 2017 0.8094 0.8094 0.7653 0.7914 143,177 -0.02(-2.21%)
Jun 14, 2017 0.8543 0.8544 0.7920 0.8093 298,923 -0.04(-5.09%)
Jun 13, 2017 0.8273 0.8543 0.8094 0.8527 193,840 +0.02(+1.81%)
Jun 12, 2017 0.8543 0.8597 0.8183 0.8375 184,006 +0.00(+0.14%)
Jun 09, 2017 0.8453 0.8615 0.8387 0.8363 267,580 -0.01(-1.59%)
Jun 08, 2017 0.8363 0.8711 0.8264 0.8498 180,210 +0.01(+1.25%)
Jun 07, 2017 0.8723 0.8723 0.8094 0.8393 299,082 -0.03(-3.67%)
Jun 06, 2017 0.8723 0.8723 0.8273 0.8713 276,387 -0.00(-0.11%)
Jun 05, 2017 0.8723 0.8858 0.8543 0.8723 225,640 +0.00(+0.00%)
Jun 02, 2017 0.9083 0.9083 0.8543 0.8723 199,195 -0.01(-1.52%)
Jun 01, 2017 0.9173 0.9263 0.8858 0.8858 164,320 -0.03(-3.43%)
May 31, 2017 0.9083 0.9263 0.8813 0.9173 132,589 +0.01(+0.99%)
May 30, 2017 0.9263 0.9263 0.8723 0.9083 227,725 +0.01(+1.00%)
May 26, 2017 0.9263 0.9263 0.8993 0.8993 191,475 -0.01(-0.99%)
May 25, 2017 0.9802 0.9802 0.8993 0.9083 169,253 -0.06(-6.48%)
May 24, 2017 0.9982 0.9982 0.9532 0.9712 194,853 -0.01(-0.92%)
May 23, 2017 0.9802 0.9982 0.9442 0.9802 216,231 +0.00(+0.00%)
May 22, 2017 1.034 1.034 0.9802 0.9802 171,090 -0.04(-3.54%)
May 19, 2017 1.007 1.052 0.9982 1.016 325,161 +0.03(+2.73%)
May 18, 2017 1.007 1.007 0.9892 0.9892 158,508 -0.02(-1.79%)
May 17, 2017 1.034 1.034 0.9982 1.007 183,784 -0.02(-1.75%)
May 16, 2017 1.043 1.043 0.9892 1.025 288,514 +0.00(+0.00%)
May 15, 2017 1.025 1.034 0.9982 1.025 248,156 +0.03(+2.70%)
May 12, 2017 0.9622 1.007 0.9622 0.9982 207,874 +0.00(+0.00%)
May 11, 2017 0.9442 0.9982 0.9174 0.9982 522,845 +0.05(+5.71%)
May 10, 2017 0.9353 0.9712 0.9353 0.9442 154,970 +0.01(+0.96%)
May 09, 2017 0.9892 1.034 0.8993 0.9353 757,377 +0.08(+9.47%)
May 08, 2017 0.8811 0.8811 0.8216 0.8543 289,575 -0.01(-1.39%)
May 05, 2017 0.8453 0.8768 0.8194 0.8664 56,449 +0.01(+1.38%)
May 04, 2017 0.8653 0.8813 0.8143 0.8546 166,079 -0.03(-3.03%)
May 03, 2017 0.8723 0.8906 0.8633 0.8813 178,263 +0.01(+0.66%)
May 02, 2017 0.8822 0.8984 0.8634 0.8755 182,145 -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.