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 -0.088 (-1.40%)
Official Closing 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 (%)
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%)
Jan 03, 2017 0.9532 1.034 0.9532 1.007 453,961 +0.07(+7.69%)
Dec 30, 2016 0.9353 0.9353 0.9353 0 -0.04(-3.70%)
Dec 29, 2016 0.9802 1.007 0.9712 0.9712 282,807 -0.01(-0.92%)
Dec 28, 2016 1.016 1.034 0.9532 0.9802 359,065 -0.04(-3.54%)
Dec 27, 2016 0.9892 1.034 0.9892 1.016 534,049 +0.02(+1.80%)
Dec 23, 2016 0.9982 0.9982 0.9982 0 -0.04(-4.31%)
Dec 22, 2016 1.079 1.079 0.9982 1.043 569,076 -0.01(-0.85%)
Dec 21, 2016 1.088 1.124 1.025 1.052 593,518 -0.02(-1.68%)
Dec 20, 2016 1.151 1.205 1.007 1.070 1,600,806 -0.06(-5.56%)
Dec 19, 2016 1.079 1.286 1.079 1.133 2,000,369 +0.06(+5.88%)
Dec 16, 2016 0.9712 1.115 0.9532 1.070 1,278,178 +0.11(+11.22%)
Dec 15, 2016 0.9532 0.9802 0.8901 0.9622 1,200,409 +0.04(+4.90%)
Dec 14, 2016 0.8543 0.9442 0.8453 0.9173 1,869,545 +0.12(+15.12%)
Dec 13, 2016 0.8183 0.8326 0.7734 0.7968 477,225 -0.03(-3.28%)
Dec 12, 2016 0.8273 0.8542 0.7914 0.8237 966,522 +0.05(+6.50%)
Dec 09, 2016 0.7644 0.7823 0.7554 0.7735 202,423 +0.02(+3.10%)
Dec 08, 2016 0.7554 0.7644 0.7194 0.7502 240,031 +0.01(+1.99%)
Dec 07, 2016 0.7914 0.7914 0.7284 0.7355 460,917 -0.06(-7.85%)
Dec 06, 2016 0.8272 0.8453 0.7572 0.7982 341,738 -0.01(-1.38%)
Dec 05, 2016 0.7374 0.8552 0.7374 0.8094 1,037,364 +0.09(+11.77%)
Dec 02, 2016 0.7104 0.7368 0.6655 0.7241 208,182 +0.00(+0.49%)
Dec 01, 2016 0.7194 0.7554 0.7105 0.7206 605,313 +0.03(+3.93%)
Nov 30, 2016 0.6727 0.7265 0.6727 0.6933 351,955 +0.05(+7.35%)
Nov 29, 2016 0.6565 0.6745 0.6385 0.6459 295,963 -0.04(-5.50%)
Nov 28, 2016 0.7194 0.7194 0.6835 0.6835 125,345 +0.00(+0.34%)
Nov 25, 2016 0.7006 0.7194 0.6702 0.6811 361,627 -0.02(-2.90%)
Nov 23, 2016 0.7014 0.7014 0.7014 0 +0.04(+6.35%)
Nov 22, 2016 0.6745 0.7001 0.6400 0.6595 194,607 -0.01(-1.24%)
Nov 21, 2016 0.6457 0.6727 0.6431 0.6678 575,153 +0.03(+4.59%)
Nov 18, 2016 0.6340 0.6565 0.6340 0.6385 173,766 +0.00(+0.71%)
Nov 17, 2016 0.6467 0.6565 0.6340 0.6340 98,089 -0.01(-1.44%)
Nov 16, 2016 0.6385 0.6655 0.6314 0.6433 51,892 +0.00(+0.75%)
Nov 15, 2016 0.6556 0.6727 0.6295 0.6385 190,552 -0.00(-0.24%)
Nov 14, 2016 0.6340 0.6616 0.6305 0.6400 127,704 -0.01(-1.66%)
Nov 11, 2016 0.6340 0.6727 0.6295 0.6508 105,853 +0.01(+1.37%)
Nov 10, 2016 0.6611 0.6727 0.6330 0.6420 248,530 -0.01(-0.85%)
Nov 09, 2016 0.6835 0.8094 0.6655 0.6475 260,314 -0.04(-6.01%)
Nov 08, 2016 0.6817 0.6924 0.6565 0.6888 129,256 +0.03(+3.86%)
Nov 07, 2016 0.6996 0.7176 0.6549 0.6632 147,021 -0.01(-1.67%)
Nov 04, 2016 0.6745 0.6996 0.6745 0.6745 105,933 -0.00(-0.03%)
Nov 03, 2016 0.6745 0.6951 0.6654 0.6746 200,523 -0.02(-2.51%)
Nov 02, 2016 0.7122 0.7273 0.6908 0.6920 161,710 -0.02(-3.21%)
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.