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 (%)
Mar 29, 2018 0.7748 0.7748 0.7748 0 -0.01(-1.87%)
Mar 28, 2018 0.7914 0.8004 0.7464 0.7896 257,085 -0.01(-0.68%)
Mar 27, 2018 0.8004 0.8183 0.7824 0.7950 149,525 -0.03(-3.91%)
Mar 26, 2018 0.8273 0.8362 0.7734 0.8273 273,693 +0.00(+0.00%)
Mar 23, 2018 0.8094 0.8453 0.8094 0.8273 162,288 +0.01(+0.82%)
Mar 22, 2018 0.8633 0.8633 0.8138 0.8206 97,382 -0.03(-3.74%)
Mar 21, 2018 0.8094 0.8723 0.8094 0.8525 351,379 +0.04(+5.57%)
Mar 20, 2018 0.8109 0.8278 0.8076 0.8076 161,612 +0.01(+0.90%)
Mar 19, 2018 0.8273 0.8451 0.8004 0.8004 86,988 -0.01(-1.11%)
Mar 16, 2018 0.8302 0.8498 0.8094 0.8094 120,833 -0.01(-1.10%)
Mar 15, 2018 0.8247 0.8543 0.8183 0.8183 242,233 +0.00(+0.00%)
Mar 14, 2018 0.8132 0.8363 0.8096 0.8183 176,751 +0.02(+2.81%)
Mar 13, 2018 0.8204 0.8450 0.7960 0.7960 179,049 -0.01(-1.66%)
Mar 12, 2018 0.8094 0.8452 0.8094 0.8094 208,211 +0.00(+0.00%)
Mar 09, 2018 0.8813 0.8813 0.8094 0.8094 262,745 -0.02(-2.66%)
Mar 08, 2018 0.9173 0.9622 0.8273 0.8315 1,201,469 +0.02(+1.94%)
Mar 07, 2018 0.8993 0.8094 0.8156 213,521 -0.05(-5.52%)
Mar 06, 2018 0.8993 0.9083 0.8633 0.8633 198,367 -0.03(-3.03%)
Mar 05, 2018 0.8363 0.8992 0.8318 0.8903 677,050 +0.06(+6.81%)
Mar 02, 2018 0.7824 0.8335 0.7824 0.8335 314,021 +0.05(+6.53%)
Mar 01, 2018 0.7914 0.8004 0.7739 0.7825 40,015 +0.01(+1.17%)
Feb 28, 2018 0.8004 0.8004 0.7644 0.7734 136,287 -0.02(-2.27%)
Feb 27, 2018 0.7734 0.8004 0.7734 0.7914 202,618 +0.02(+2.31%)
Feb 26, 2018 0.7374 0.7914 0.7286 0.7735 308,765 +0.03(+3.63%)
Feb 23, 2018 0.7275 0.7545 0.7273 0.7464 110,251 +0.02(+2.44%)
Feb 22, 2018 0.7284 0.7554 0.6926 0.7286 253,828 -0.00(-0.05%)
Feb 21, 2018 0.7284 0.7454 0.7113 0.7290 377,228 +0.00(+0.07%)
Feb 20, 2018 0.7239 0.7419 0.7083 0.7284 189,345 +0.01(+1.24%)
Feb 16, 2018 0.7195 0.7195 0.7195 0 +0.00(+0.64%)
Feb 15, 2018 0.7212 0.7284 0.6927 0.7149 230,872 -0.00(-0.62%)
Feb 14, 2018 0.7104 0.7194 0.6926 0.7194 209,890 +0.00(+0.00%)
Feb 13, 2018 0.7104 0.7464 0.6880 0.7194 210,146 +0.01(+1.27%)
Feb 12, 2018 0.7194 0.7374 0.7104 0.7104 22,554 -0.01(-1.64%)
Feb 09, 2018 0.7284 0.7374 0.6481 0.7223 279,860 -0.02(-2.18%)
Feb 08, 2018 0.7427 0.7630 0.7104 0.7384 258,153 -0.02(-2.25%)
Feb 07, 2018 0.7420 0.7681 0.7420 0.7554 264,519 +0.01(+1.81%)
Feb 06, 2018 0.7284 0.7639 0.7201 0.7420 195,101 -0.01(-0.71%)
Feb 05, 2018 0.7554 0.7554 0.7374 0.7473 528,380 -0.01(-1.07%)
Feb 02, 2018 0.7284 0.7679 0.7194 0.7554 349,031 +0.03(+4.09%)
Feb 01, 2018 0.7295 0.7554 0.7194 0.7257 176,771 -0.02(-2.76%)
Jan 31, 2018 0.6969 0.7463 0.6934 0.7463 277,369 +0.05(+7.36%)
Jan 30, 2018 0.7113 0.7283 0.6924 0.6951 189,120 -0.02(-3.25%)
Jan 29, 2018 0.7509 0.7509 0.7014 0.7185 209,629 -0.02(-2.26%)
Jan 26, 2018 0.7284 0.7373 0.7149 0.7352 147,206 +0.01(+1.74%)
Jan 25, 2018 0.7194 0.7283 0.7014 0.7226 132,683 +0.00(+0.44%)
Jan 24, 2018 0.7536 0.7536 0.7149 0.7194 157,383 -0.04(-4.65%)
Jan 23, 2018 0.7284 0.7545 0.7284 0.7545 137,229 +0.03(+3.58%)
Jan 22, 2018 0.7385 0.7644 0.7284 0.7284 96,823 -0.01(-0.94%)
Jan 19, 2018 0.7284 0.7452 0.7284 0.7353 82,552 +0.01(+0.95%)
Jan 18, 2018 0.7194 0.7446 0.7194 0.7284 50,351 -0.02(-2.41%)
Jan 17, 2018 0.7553 0.7553 0.7284 0.7464 100,426 -0.02(-2.35%)
Jan 16, 2018 0.7212 0.7644 0.7059 0.7644 482,865 +0.04(+4.94%)
Jan 12, 2018 0.7284 0.7284 0.7284 0 +0.01(+1.25%)
Jan 11, 2018 0.6996 0.7634 0.6853 0.7194 493,864 +0.03(+3.91%)
Jan 10, 2018 0.6924 0.7104 0.6835 0.6924 123,073 -0.00(-0.01%)
Jan 09, 2018 0.6790 0.7003 0.6674 0.6924 144,111 +0.01(+1.99%)
Jan 08, 2018 0.6745 0.7001 0.6655 0.6790 145,626 +0.00(+0.67%)
Jan 05, 2018 0.7015 0.7016 0.6745 0.6745 134,829 -0.03(-3.85%)
Jan 04, 2018 0.7014 0.7104 0.6808 0.7014 308,541 +0.00(+0.00%)
Jan 03, 2018 0.6556 0.7104 0.6476 0.7014 405,131 +0.06(+9.98%)
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.