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 (%)
May 29, 2020 0.8987 0.9083 0.8556 0.9009 581,438 +0.01(+1.69%)
May 28, 2020 0.8997 0.9446 0.8810 0.8859 321,950 -0.00(-0.49%)
May 27, 2020 0.8838 0.9173 0.8629 0.8903 379,778 +0.01(+1.25%)
May 26, 2020 0.8992 0.9446 0.8447 0.8793 410,134 -0.01(-1.21%)
May 22, 2020 0.9446 0.9446 0.8720 0.8901 148,304 -0.00(-0.50%)
May 21, 2020 0.8901 0.9355 0.8704 0.8945 432,857 +0.03(+3.67%)
May 20, 2020 0.8467 0.8899 0.8447 0.8629 219,098 +0.02(+2.55%)
May 19, 2020 0.8719 0.8719 0.8356 0.8414 122,315 +0.01(+1.80%)
May 18, 2020 0.7993 0.8447 0.7993 0.8265 334,922 +0.05(+6.45%)
May 15, 2020 0.7720 0.7988 0.7539 0.7765 300,903 +0.03(+3.90%)
May 14, 2020 0.7902 0.7902 0.7266 0.7473 201,929 -0.02(-2.41%)
May 13, 2020 0.7539 0.7856 0.7122 0.7658 344,556 +0.01(+1.15%)
May 12, 2020 0.7993 0.8083 0.7539 0.7570 301,851 -0.04(-4.97%)
May 11, 2020 0.8192 0.8270 0.7720 0.7966 192,528 -0.01(-1.24%)
May 08, 2020 0.7876 0.8174 0.7630 0.8066 196,638 +0.03(+4.41%)
May 07, 2020 0.7629 0.7862 0.7588 0.7726 170,287 +0.01(+1.82%)
May 06, 2020 0.8174 0.8286 0.7448 0.7588 291,163 -0.04(-5.06%)
May 05, 2020 0.8174 0.8428 0.7902 0.7992 260,197 +0.02(+2.36%)
May 04, 2020 0.8475 0.8629 0.7733 0.7807 202,834 -0.02(-2.75%)
May 01, 2020 0.8530 0.8901 0.7721 0.8028 246,294 -0.04(-4.69%)
Apr 30, 2020 0.8174 0.9083 0.8174 0.8423 539,582 +0.02(+3.04%)
Apr 29, 2020 0.7993 0.8174 0.7720 0.8174 423,771 +0.05(+6.98%)
Apr 28, 2020 0.7739 0.8080 0.7539 0.7641 145,302 -0.01(-1.75%)
Apr 27, 2020 0.7902 0.8174 0.7720 0.7777 173,817 -0.03(-3.42%)
Apr 24, 2020 0.9173 0.9173 0.7889 0.8053 381,276 +0.02(+1.91%)
Apr 23, 2020 0.7795 0.8447 0.7675 0.7902 499,736 +0.03(+3.88%)
Apr 22, 2020 0.7267 0.7719 0.7267 0.7607 236,947 +0.04(+5.78%)
Apr 21, 2020 0.6994 0.7266 0.6817 0.7191 186,869 -0.00(-0.16%)
Apr 20, 2020 0.7175 0.7539 0.6815 0.7203 394,994 -0.01(-1.01%)
Apr 17, 2020 0.7266 0.7574 0.7084 0.7276 366,413 +0.03(+3.84%)
Apr 16, 2020 0.7629 0.7955 0.6996 0.7007 306,266 -0.02(-2.34%)
Apr 15, 2020 0.7848 0.7848 0.6994 0.7175 528,136 -0.07(-8.58%)
Apr 14, 2020 0.8265 0.8810 0.7533 0.7848 537,980 -0.06(-7.09%)
Apr 13, 2020 0.8810 0.8810 0.8174 0.8447 174,337 +0.00(+0.00%)
Apr 09, 2020 0.8674 0.9173 0.8365 0.8447 412,435 -0.02(-1.75%)
Apr 08, 2020 0.8174 0.8719 0.8174 0.8598 205,300 +0.04(+4.27%)
Apr 07, 2020 0.9537 0.9537 0.8174 0.8245 444,240 -0.08(-8.81%)
Apr 06, 2020 0.8810 0.9264 0.8625 0.9042 166,716 +0.02(+2.60%)
Apr 03, 2020 0.9083 0.9355 0.8356 0.8813 249,707 +0.04(+4.21%)
Apr 02, 2020 0.8447 0.9446 0.8447 0.8457 359,851 +0.00(+0.12%)
Apr 01, 2020 0.8538 0.8583 0.7993 0.8447 70,880 +0.03(+3.10%)
Mar 31, 2020 0.8484 0.8856 0.8174 0.8193 273,226 +0.00(+0.33%)
Mar 30, 2020 0.8992 0.9719 0.7720 0.8165 470,496 -0.03(-3.43%)
Mar 27, 2020 0.8538 0.9446 0.7811 0.8455 339,659 +0.01(+1.18%)
Mar 26, 2020 0.7902 1.008 0.7886 0.8356 678,396 +0.10(+13.58%)
Mar 25, 2020 0.7357 0.9083 0.7266 0.7357 617,242 +0.00(+0.00%)
Mar 24, 2020 0.6721 0.7357 0.6721 0.7357 295,065 +0.09(+13.64%)
Mar 23, 2020 0.7539 0.7629 0.6358 0.6474 513,104 -0.13(-16.92%)
Mar 20, 2020 0.8454 0.8719 0.7629 0.7793 433,794 -0.05(-5.71%)
Mar 19, 2020 0.7720 0.8537 0.7720 0.8265 543,365 +0.03(+4.07%)
Mar 18, 2020 0.8629 0.8629 0.7272 0.7942 361,811 -0.10(-11.43%)
Mar 17, 2020 0.9537 0.9809 0.8909 0.8966 606,281 -0.05(-5.08%)
Mar 16, 2020 1.081 1.090 0.9264 0.9446 370,696 -0.19(-16.80%)
Mar 13, 2020 1.135 1.203 1.108 1.135 386,341 +0.00(+0.00%)
Mar 12, 2020 1.226 1.262 1.135 1.135 438,842 -0.23(-16.67%)
Mar 11, 2020 1.517 1.544 1.281 1.362 390,764 -0.17(-11.24%)
Mar 10, 2020 1.399 1.626 1.308 1.535 489,772 +0.27(+21.58%)
Mar 09, 2020 1.344 1.362 1.226 1.262 595,431 -0.31(-19.65%)
Mar 06, 2020 1.735 1.735 1.499 1.571 605,991 -0.19(-10.82%)
Mar 05, 2020 1.780 1.789 1.744 1.762 176,806 -0.03(-1.52%)
Mar 04, 2020 1.798 1.844 1.789 1.789 166,445 +0.02(+1.03%)
Mar 03, 2020 1.817 1.835 1.771 1.771 238,574 -0.05(-2.50%)
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.