Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 1.118 1.145 1.091 1.127 280,113 +0.01(+0.81%)
Jun 29, 2020 1.027 1.118 0.9545 1.118 262,945 +0.07(+6.96%)
Jun 26, 2020 1.145 1.145 1.027 1.045 563,781 -0.07(-6.50%)
Jun 25, 2020 1.100 1.145 1.073 1.118 275,244 +0.03(+2.50%)
Jun 24, 2020 1.136 1.164 1.073 1.091 377,200 -0.07(-6.25%)
Jun 23, 2020 1.118 1.218 1.118 1.164 497,391 +0.07(+6.67%)
Jun 22, 2020 1.127 1.127 1.073 1.091 231,022 +0.00(+0.00%)
Jun 19, 2020 1.127 1.132 1.064 1.091 198,011 -0.01(-0.83%)
Jun 18, 2020 1.064 1.127 1.064 1.100 88,325 -0.01(-0.82%)
Jun 17, 2020 1.100 1.140 1.087 1.109 187,793 +0.00(+0.00%)
Jun 16, 2020 1.209 1.245 1.109 1.109 296,631 -0.05(-3.94%)
Jun 15, 2020 1.045 1.200 0.9999 1.154 232,060 +0.08(+7.63%)
Jun 12, 2020 1.118 1.164 1.045 1.073 235,743 +0.03(+2.61%)
Jun 11, 2020 1.073 1.200 1.036 1.045 573,452 -0.13(-10.85%)
Jun 10, 2020 1.218 1.224 1.109 1.173 419,135 +0.00(+0.00%)
Jun 09, 2020 1.291 1.327 1.145 1.173 752,029 -0.17(-12.84%)
Jun 08, 2020 1.454 1.473 1.300 1.345 800,312 -0.02(-1.33%)
Jun 05, 2020 1.182 1.454 1.136 1.364 1,803,330 +0.25(+22.95%)
Jun 04, 2020 0.9272 1.109 0.9000 1.109 1,172,192 +0.18(+19.61%)
Jun 03, 2020 0.8909 0.9363 0.8820 0.9272 458,704 +0.05(+5.13%)
Jun 02, 2020 0.8909 0.9090 0.8818 0.8820 325,203 +0.00(+0.00%)
Jun 01, 2020 0.9090 0.9272 0.8636 0.8820 353,501 -0.02(-2.19%)
May 29, 2020 0.8995 0.9090 0.8563 0.9017 580,942 +0.01(+1.69%)
May 28, 2020 0.9005 0.9454 0.8818 0.8867 321,675 -0.00(-0.49%)
May 27, 2020 0.8846 0.9181 0.8637 0.8910 379,454 +0.01(+1.25%)
May 26, 2020 0.9000 0.9454 0.8454 0.8800 409,783 -0.01(-1.21%)
May 22, 2020 0.9454 0.9454 0.8728 0.8909 148,178 -0.00(-0.50%)
May 21, 2020 0.8909 0.9363 0.8711 0.8953 432,488 +0.03(+3.67%)
May 20, 2020 0.8474 0.8907 0.8454 0.8636 218,911 +0.02(+2.55%)
May 19, 2020 0.8727 0.8727 0.8363 0.8421 122,211 +0.01(+1.80%)
May 18, 2020 0.8000 0.8454 0.8000 0.8272 334,636 +0.05(+6.45%)
May 15, 2020 0.7727 0.7995 0.7545 0.7771 300,646 +0.03(+3.90%)
May 14, 2020 0.7909 0.7909 0.7272 0.7480 201,756 -0.02(-2.41%)
May 13, 2020 0.7545 0.7863 0.7128 0.7664 344,262 +0.01(+1.15%)
May 12, 2020 0.8000 0.8090 0.7545 0.7577 301,593 -0.04(-4.97%)
May 11, 2020 0.8199 0.8277 0.7727 0.7973 192,364 -0.01(-1.24%)
May 08, 2020 0.7883 0.8181 0.7637 0.8073 196,470 +0.03(+4.41%)
May 07, 2020 0.7636 0.7869 0.7594 0.7732 170,142 +0.01(+1.82%)
May 06, 2020 0.8181 0.8293 0.7454 0.7594 290,914 -0.04(-5.06%)
May 05, 2020 0.8181 0.8435 0.7909 0.7999 259,975 +0.02(+2.36%)
May 04, 2020 0.8482 0.8636 0.7740 0.7814 202,661 -0.02(-2.75%)
May 01, 2020 0.8538 0.8909 0.7728 0.8035 246,083 -0.04(-4.69%)
Apr 30, 2020 0.8181 0.9090 0.8181 0.8430 539,121 +0.02(+3.04%)
Apr 29, 2020 0.8000 0.8181 0.7727 0.8181 423,409 +0.05(+6.98%)
Apr 28, 2020 0.7746 0.8087 0.7545 0.7648 145,178 -0.01(-1.75%)
Apr 27, 2020 0.7909 0.8181 0.7727 0.7784 173,668 -0.03(-3.42%)
Apr 24, 2020 0.9181 0.9181 0.7896 0.8060 380,951 +0.02(+1.91%)
Apr 23, 2020 0.7801 0.8454 0.7681 0.7909 499,310 +0.03(+3.88%)
Apr 22, 2020 0.7273 0.7726 0.7273 0.7613 236,745 +0.04(+5.79%)
Apr 21, 2020 0.7000 0.7272 0.6822 0.7197 186,710 -0.00(-0.16%)
Apr 20, 2020 0.7181 0.7545 0.6821 0.7209 394,656 -0.01(-1.01%)
Apr 17, 2020 0.7272 0.7580 0.7091 0.7282 366,100 +0.03(+3.84%)
Apr 16, 2020 0.7636 0.7961 0.7002 0.7013 306,005 -0.02(-2.34%)
Apr 15, 2020 0.7855 0.7855 0.7000 0.7181 527,685 -0.07(-8.58%)
Apr 14, 2020 0.8272 0.8818 0.7540 0.7855 537,520 -0.06(-7.09%)
Apr 13, 2020 0.8818 0.8818 0.8181 0.8454 174,188 +0.00(+0.00%)
Apr 09, 2020 0.8681 0.9181 0.8372 0.8454 412,083 -0.02(-1.75%)
Apr 08, 2020 0.8181 0.8727 0.8181 0.8605 205,125 +0.04(+4.27%)
Apr 07, 2020 0.9545 0.9545 0.8181 0.8252 443,861 -0.08(-8.81%)
Apr 06, 2020 0.8818 0.9272 0.8632 0.9049 166,574 +0.02(+2.60%)
Apr 03, 2020 0.9090 0.9363 0.8363 0.8820 249,493 +0.04(+4.21%)
Apr 02, 2020 0.8454 0.9454 0.8454 0.8464 359,544 +0.00(+0.12%)
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.