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 (%)
Oct 31, 2002 0.6181 0.6454 0.6091 0.6272 7,700 +0.02(+2.99%)
Oct 30, 2002 0.6454 0.6454 0.6181 0.6091 22,221 -0.05(-6.94%)
Oct 29, 2002 0.6454 0.6545 0.6454 0.6545 14,190 +0.02(+2.86%)
Oct 28, 2002 0.6363 0.6727 0.6272 0.6363 17,710 +0.01(+1.45%)
Oct 25, 2002 0.6363 0.6727 0.6091 0.6272 13,750 +0.02(+2.99%)
Oct 24, 2002 0.5909 0.6363 0.5909 0.6091 10,120 +0.00(+0.00%)
Oct 23, 2002 0.5909 0.6454 0.5909 0.6091 18,041 -0.05(-6.94%)
Oct 22, 2002 0.5818 0.6636 0.5727 0.6545 10,120 +0.08(+14.29%)
Oct 21, 2002 0.6545 0.6636 0.5727 0.5727 35,751 -0.09(-13.70%)
Oct 18, 2002 0.6636 0.7272 0.6454 0.6636 15,840 +0.00(+0.00%)
Oct 17, 2002 0.6909 0.7272 0.6545 0.6636 11,330 +0.00(+0.00%)
Oct 16, 2002 0.7272 0.7272 0.6363 0.6636 24,311 +0.01(+1.39%)
Oct 15, 2002 0.6454 0.7272 0.6363 0.6545 25,411 +0.03(+4.35%)
Oct 14, 2002 0.6818 0.7091 0.6181 0.6272 18,261 -0.01(-1.43%)
Oct 11, 2002 0.6000 0.7363 0.5909 0.6363 28,491 +0.00(+0.00%)
Oct 10, 2002 0.5909 0.6818 0.5909 0.6363 53,682 +0.00(+0.00%)
Oct 09, 2002 0.7363 0.8000 0.6363 0.6363 23,761 -0.13(-16.67%)
Oct 08, 2002 0.7818 0.8090 0.7272 0.7636 25,741 -0.05(-6.67%)
Oct 07, 2002 0.9090 0.9090 0.7545 0.8181 17,380 -0.14(-14.29%)
Oct 04, 2002 0.9090 0.9545 0.8636 0.9545 17,820 +0.05(+5.00%)
Oct 03, 2002 0.7454 0.9545 0.7454 0.9090 20,461 +0.15(+19.05%)
Oct 02, 2002 1.018 1.018 0.7636 0.7636 46,752 -0.22(-22.22%)
Oct 01, 2002 0.8000 1.136 0.7818 0.9818 62,813 +0.20(+25.58%)
Sep 30, 2002 0.7636 0.8636 0.7454 0.7818 60,613 +0.11(+16.22%)
Sep 27, 2002 0.5454 0.6727 0.5454 0.6727 26,291 +0.10(+17.46%)
Sep 26, 2002 0.5363 0.5909 0.4909 0.5727 88,114 +0.05(+8.62%)
Sep 25, 2002 0.6091 0.6181 0.5272 0.5272 25,631 -0.09(-14.71%)
Sep 24, 2002 0.6363 0.6727 0.5909 0.6181 31,901 -0.02(-2.86%)
Sep 23, 2002 0.5454 0.6636 0.5272 0.6363 33,111 +0.07(+12.90%)
Sep 20, 2002 0.6363 0.6363 0.4545 0.5636 81,184 -0.09(-13.89%)
Sep 19, 2002 0.6818 0.6818 0.5909 0.6545 28,601 -0.05(-7.69%)
Sep 18, 2002 0.7091 0.7091 0.6363 0.7091 29,481 -0.04(-4.88%)
Sep 17, 2002 0.8000 0.8000 0.7454 0.7454 13,200 -0.03(-3.53%)
Sep 16, 2002 0.7636 0.8181 0.6363 0.7727 68,093 +0.01(+1.19%)
Sep 13, 2002 0.9545 0.9545 0.7272 0.7636 105,165 -0.19(-20.00%)
Sep 12, 2002 0.9545 0.9999 0.9454 0.9545 22,771 -0.05(-4.55%)
Sep 11, 2002 0.9363 1.027 0.9363 0.9999 16,830 -0.03(-2.66%)
Sep 10, 2002 0.9181 1.027 0.9181 1.027 48,182 +0.06(+6.60%)
Sep 09, 2002 1.045 1.045 0.8636 0.9636 79,974 -0.09(-8.62%)
Sep 06, 2002 1.091 1.127 1.027 1.054 25,631 -0.06(-5.69%)
Sep 05, 2002 1.136 1.154 1.118 1.118 473,026 -0.02(-1.60%)
Sep 04, 2002 1.100 1.145 1.091 1.136 28,161 -0.03(-2.34%)
Sep 03, 2002 1.154 1.182 1.109 1.164 1,078,060 -0.03(-2.29%)
Aug 30, 2002 1.136 1.209 1.136 1.191 11,770 +0.04(+3.15%)
Aug 29, 2002 1.191 1.191 1.136 1.154 14,300 -0.04(-3.05%)
Aug 28, 2002 1.273 1.273 1.191 1.191 27,831 -0.07(-5.76%)
Aug 27, 2002 1.173 1.264 1.173 1.264 43,782 +0.09(+7.75%)
Aug 26, 2002 1.182 1.218 1.164 1.173 8,140 -0.05(-4.44%)
Aug 23, 2002 1.254 1.254 1.218 1.227 12,320 +0.04(+3.05%)
Aug 22, 2002 1.182 1.209 1.182 1.191 14,850 +0.00(+0.00%)
Aug 21, 2002 1.254 1.254 1.182 1.191 16,390 -0.05(-4.38%)
Aug 20, 2002 1.209 1.245 1.182 1.245 8,140 +0.05(+3.79%)
Aug 16, 2002 1.173 1.264 1.145 1.200 24,971 +0.03(+2.33%)
Aug 15, 2002 1.182 1.227 1.145 1.173 9,130 -0.05(-3.73%)
Aug 14, 2002 1.191 1.218 1.136 1.218 15,290 +0.03(+2.29%)
Aug 13, 2002 1.136 1.227 1.136 1.191 19,031 -0.02(-1.50%)
Aug 12, 2002 1.227 1.236 1.100 1.209 27,721 +0.10(+9.02%)
Aug 07, 2002 1.109 1.136 1.100 1.109 6,600 +0.00(+0.00%)
Aug 06, 2002 1.136 1.182 1.091 1.109 21,891 -0.04(-3.17%)
Aug 05, 2002 1.145 1.164 1.136 1.145 561,031 -0.08(-6.67%)
Aug 02, 2002 1.164 1.227 1.154 1.227 18,701 +0.04(+3.05%)
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.