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 (%)
Nov 29, 2002 0.6924 0.6924 0.6745 0.6745 7,672 -0.03(-3.85%)
Nov 27, 2002 0.6295 0.7014 0.6295 0.7014 16,791 +0.03(+4.00%)
Nov 26, 2002 0.6295 0.6745 0.6295 0.6745 14,122 -0.02(-2.60%)
Nov 25, 2002 0.6745 0.7014 0.6475 0.6924 13,788 +0.04(+5.48%)
Nov 22, 2002 0.6655 0.7104 0.6565 0.6565 31,024 -0.06(-8.75%)
Nov 21, 2002 0.6115 0.7914 0.5845 0.7194 115,536 +0.11(+17.65%)
Nov 20, 2002 0.6115 0.6385 0.5935 0.6115 22,684 -0.02(-2.86%)
Nov 19, 2002 0.6205 0.6475 0.6115 0.6295 9,451 +0.00(+0.00%)
Nov 18, 2002 0.6205 0.6655 0.6115 0.6295 14,567 +0.01(+1.45%)
Nov 15, 2002 0.6655 0.6655 0.6205 0.6205 27,466 -0.03(-4.17%)
Nov 14, 2002 0.6295 0.6924 0.6115 0.6475 54,265 -0.01(-1.37%)
Nov 13, 2002 0.6475 0.7014 0.6295 0.6565 28,911 -0.01(-1.35%)
Nov 12, 2002 0.6475 0.7014 0.6475 0.6655 5,782 -0.01(-1.33%)
Nov 11, 2002 0.6565 0.6745 0.6385 0.6745 15,345 -0.01(-1.32%)
Nov 08, 2002 0.6745 0.7374 0.6745 0.6835 21,127 -0.01(-1.30%)
Nov 07, 2002 0.7014 0.7194 0.6745 0.6924 5,448 +0.00(+0.00%)
Nov 06, 2002 0.6565 0.6924 0.6565 0.6924 20,905 +0.03(+4.05%)
Nov 05, 2002 0.6115 0.6655 0.6025 0.6655 20,460 +0.04(+7.25%)
Nov 04, 2002 0.6205 0.6295 0.6115 0.6205 25,575 -0.04(-5.48%)
Nov 01, 2002 0.6475 0.6565 0.6115 0.6565 17,680 +0.04(+5.80%)
Oct 31, 2002 0.6115 0.6385 0.6025 0.6205 7,783 +0.02(+2.98%)
Oct 30, 2002 0.6385 0.6385 0.6115 0.6025 22,462 -0.04(-6.94%)
Oct 29, 2002 0.6385 0.6475 0.6385 0.6475 14,344 +0.02(+2.86%)
Oct 28, 2002 0.6295 0.6655 0.6205 0.6295 17,903 +0.01(+1.45%)
Oct 25, 2002 0.6295 0.6655 0.6025 0.6205 13,899 +0.02(+2.98%)
Oct 24, 2002 0.5845 0.6295 0.5845 0.6025 10,230 +0.00(+0.00%)
Oct 23, 2002 0.5845 0.6385 0.5845 0.6025 18,236 -0.04(-6.94%)
Oct 22, 2002 0.5755 0.6565 0.5665 0.6475 10,230 +0.08(+14.29%)
Oct 21, 2002 0.6475 0.6565 0.5665 0.5665 36,139 -0.09(-13.70%)
Oct 18, 2002 0.6565 0.7194 0.6385 0.6565 16,012 +0.00(+0.00%)
Oct 17, 2002 0.6835 0.7194 0.6475 0.6565 11,453 +0.00(+0.00%)
Oct 16, 2002 0.7194 0.7194 0.6295 0.6565 24,575 +0.01(+1.39%)
Oct 15, 2002 0.6385 0.7194 0.6295 0.6475 25,687 +0.03(+4.35%)
Oct 14, 2002 0.6745 0.7014 0.6115 0.6205 18,459 -0.01(-1.43%)
Oct 11, 2002 0.5935 0.7284 0.5845 0.6295 28,800 +0.00(+0.00%)
Oct 10, 2002 0.5845 0.6745 0.5845 0.6295 54,265 +0.00(+0.00%)
Oct 09, 2002 0.7284 0.7914 0.6295 0.6295 24,019 -0.13(-16.67%)
Oct 08, 2002 0.7734 0.8004 0.7194 0.7554 26,020 -0.05(-6.67%)
Oct 07, 2002 0.8993 0.8993 0.7464 0.8094 17,569 -0.13(-14.29%)
Oct 04, 2002 0.8993 0.9442 0.8543 0.9442 18,014 +0.04(+5.00%)
Oct 03, 2002 0.7374 0.9442 0.7374 0.8993 20,683 +0.14(+19.05%)
Oct 02, 2002 1.007 1.007 0.7554 0.7554 47,259 -0.22(-22.22%)
Oct 01, 2002 0.7914 1.124 0.7734 0.9712 63,495 +0.20(+25.58%)
Sep 30, 2002 0.7554 0.8543 0.7374 0.7734 61,271 +0.11(+16.22%)
Sep 27, 2002 0.5396 0.6655 0.5396 0.6655 26,576 +0.10(+17.46%)
Sep 26, 2002 0.5306 0.5845 0.4856 0.5665 89,071 +0.04(+8.62%)
Sep 25, 2002 0.6025 0.6115 0.5216 0.5216 25,909 -0.09(-14.71%)
Sep 24, 2002 0.6295 0.6655 0.5845 0.6115 32,247 -0.02(-2.86%)
Sep 23, 2002 0.5396 0.6565 0.5216 0.6295 33,471 +0.07(+12.90%)
Sep 20, 2002 0.6295 0.6295 0.4496 0.5576 82,065 -0.09(-13.89%)
Sep 19, 2002 0.6745 0.6745 0.5845 0.6475 28,911 -0.05(-7.69%)
Sep 18, 2002 0.7014 0.7014 0.6295 0.7014 29,801 -0.04(-4.88%)
Sep 17, 2002 0.7914 0.7914 0.7374 0.7374 13,343 -0.03(-3.53%)
Sep 16, 2002 0.7554 0.8094 0.6295 0.7644 68,832 +0.01(+1.19%)
Sep 13, 2002 0.9442 0.9442 0.7194 0.7554 106,307 -0.19(-20.00%)
Sep 12, 2002 0.9442 0.9892 0.9353 0.9442 23,018 -0.04(-4.55%)
Sep 11, 2002 0.9263 1.016 0.9263 0.9892 17,013 -0.03(-2.66%)
Sep 10, 2002 0.9083 1.016 0.9083 1.016 48,705 +0.06(+6.60%)
Sep 09, 2002 1.034 1.034 0.8543 0.9532 80,842 -0.09(-8.62%)
Sep 06, 2002 1.079 1.115 1.016 1.043 25,909 -0.06(-5.69%)
Sep 05, 2002 1.124 1.142 1.106 1.106 478,159 -0.02(-1.60%)
Sep 04, 2002 1.088 1.133 1.079 1.124 28,467 -0.03(-2.34%)
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.