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: 4:00 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 31, 2020 0.8407 0.8775 0.8100 0.8118 275,720 +0.00(+0.33%)
Mar 30, 2020 0.8911 0.9631 0.7650 0.8091 474,790 -0.03(-3.43%)
Mar 27, 2020 0.8460 0.9361 0.7740 0.8379 342,758 +0.01(+1.18%)
Mar 26, 2020 0.7830 0.9991 0.7815 0.8280 684,587 +0.10(+13.58%)
Mar 25, 2020 0.7290 0.9001 0.7200 0.7290 622,875 +0.00(+0.00%)
Mar 24, 2020 0.6660 0.7290 0.6660 0.7290 297,757 +0.09(+13.64%)
Mar 23, 2020 0.7470 0.7560 0.6300 0.6416 517,786 -0.13(-16.92%)
Mar 20, 2020 0.8378 0.8640 0.7560 0.7722 437,753 -0.05(-5.71%)
Mar 19, 2020 0.7650 0.8460 0.7650 0.8190 548,323 +0.03(+4.07%)
Mar 18, 2020 0.8550 0.8551 0.7207 0.7870 365,112 -0.10(-11.43%)
Mar 17, 2020 0.9451 0.9721 0.8829 0.8885 611,814 -0.05(-5.08%)
Mar 16, 2020 1.071 1.080 0.9181 0.9361 374,079 -0.19(-16.80%)
Mar 13, 2020 1.125 1.193 1.098 1.125 389,867 +0.00(+0.00%)
Mar 12, 2020 1.215 1.251 1.125 1.125 442,847 -0.23(-16.67%)
Mar 11, 2020 1.503 1.530 1.269 1.350 394,330 -0.17(-11.24%)
Mar 10, 2020 1.386 1.611 1.296 1.521 494,242 +0.27(+21.58%)
Mar 09, 2020 1.332 1.350 1.215 1.251 600,865 -0.31(-19.65%)
Mar 06, 2020 1.719 1.719 1.485 1.557 611,521 -0.19(-10.82%)
Mar 05, 2020 1.764 1.773 1.728 1.746 178,420 -0.03(-1.52%)
Mar 04, 2020 1.782 1.827 1.773 1.773 167,963 +0.02(+1.03%)
Mar 03, 2020 1.800 1.818 1.755 1.755 240,752 -0.04(-2.50%)
Mar 02, 2020 1.800 1.845 1.782 1.800 164,822 +0.00(+0.00%)
Feb 28, 2020 1.719 1.818 1.719 1.800 279,762 +0.04(+2.56%)
Feb 27, 2020 1.800 1.836 1.728 1.755 500,316 -0.06(-3.47%)
Feb 26, 2020 1.845 1.890 1.809 1.818 138,295 -0.04(-1.94%)
Feb 25, 2020 1.854 1.908 1.845 1.854 217,864 +0.00(+0.00%)
Feb 24, 2020 1.827 1.881 1.818 1.854 237,371 -0.05(-2.37%)
Feb 21, 2020 2.007 2.007 1.890 1.899 141,214 -0.11(-5.38%)
Feb 20, 2020 1.953 2.016 1.953 2.007 130,572 +0.06(+3.24%)
Feb 19, 2020 1.980 1.989 1.890 1.944 297,658 +0.08(+4.35%)
Feb 18, 2020 1.845 1.908 1.845 1.863 197,656 +0.00(+0.00%)
Feb 14, 2020 1.899 1.917 1.863 1.863 136,325 -0.04(-1.90%)
Feb 13, 2020 1.917 1.926 1.899 1.899 66,527 -0.02(-0.94%)
Feb 12, 2020 1.935 1.962 1.899 1.917 99,302 +0.02(+0.95%)
Feb 11, 2020 1.890 1.953 1.890 1.899 76,595 +0.01(+0.48%)
Feb 10, 2020 1.980 1.980 1.854 1.890 253,837 -0.10(-4.98%)
Feb 07, 2020 1.971 1.989 1.931 1.989 201,655 +0.01(+0.45%)
Feb 06, 2020 2.034 2.043 1.971 1.980 223,719 -0.05(-2.22%)
Feb 05, 2020 1.989 2.025 1.989 2.025 93,555 +0.04(+1.81%)
Feb 04, 2020 1.998 2.043 1.971 1.989 174,815 +0.02(+0.91%)
Feb 03, 2020 1.908 2.016 1.899 1.971 279,049 -0.04(-2.23%)
Jan 31, 2020 1.971 2.034 1.971 2.016 140,103 +0.01(+0.45%)
Jan 30, 2020 1.980 2.016 1.944 2.007 219,974 -0.01(-0.45%)
Jan 29, 2020 2.061 2.101 1.998 2.016 135,675 -0.03(-1.32%)
Jan 28, 2020 1.998 2.061 1.935 2.043 210,120 +0.11(+5.58%)
Jan 27, 2020 2.025 2.061 1.935 1.935 272,086 -0.19(-8.90%)
Jan 24, 2020 2.097 2.142 2.061 2.124 95,439 +0.03(+1.29%)
Jan 23, 2020 2.061 2.124 2.034 2.097 201,295 -0.01(-0.43%)
Jan 22, 2020 2.178 2.178 2.034 2.106 361,090 -0.03(-1.27%)
Jan 21, 2020 2.196 2.241 2.115 2.133 348,604 -0.12(-5.20%)
Jan 17, 2020 2.268 2.268 2.250 2.250 156,768 -0.03(-1.19%)
Jan 16, 2020 2.268 2.286 2.250 2.277 108,081 +0.01(+0.40%)
Jan 15, 2020 2.259 2.277 2.241 2.268 160,306 +0.00(+0.00%)
Jan 14, 2020 2.232 2.277 2.232 2.268 160,406 +0.01(+0.40%)
Jan 13, 2020 2.232 2.286 2.232 2.259 253,218 -0.02(-0.79%)
Jan 10, 2020 2.286 2.340 2.187 2.277 436,531 -0.01(-0.39%)
Jan 09, 2020 2.169 2.295 2.142 2.286 538,707 +0.20(+9.48%)
Jan 08, 2020 2.160 2.160 2.079 2.088 180,281 -0.07(-3.33%)
Jan 07, 2020 2.088 2.187 2.088 2.160 290,702 +0.08(+3.90%)
Jan 06, 2020 2.070 2.097 2.043 2.079 217,067 +0.03(+1.32%)
Jan 03, 2020 2.025 2.079 2.012 2.052 239,764 +0.04(+2.24%)
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.