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

Vaalco Energy Inc (NY: EGY )

6.265 +0.115 (+1.87%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 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 (%)
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%)
Aug 01, 2002 1.218 1.245 1.154 1.191 27,721 +0.05(+4.80%)
Jul 31, 2002 1.136 1.218 1.091 1.136 32,671 +0.05(+4.17%)
Jul 30, 2002 1.091 1.173 1.091 1.091 23,101 -0.05(-4.00%)
Jul 29, 2002 1.136 1.173 1.091 1.136 26,511 +0.00(+0.00%)
Jul 26, 2002 1.136 1.218 1.109 1.136 26,181 +0.04(+3.31%)
Jul 25, 2002 1.091 1.264 1.091 1.100 30,361 +0.01(+0.83%)
Jul 24, 2002 1.100 1.164 1.091 1.091 73,264 -0.05(-4.76%)
Jul 23, 2002 1.045 1.182 1.045 1.145 53,022 +0.01(+0.80%)
Jul 22, 2002 1.100 1.182 1.073 1.136 75,354 -0.05(-3.85%)
Jul 19, 2002 1.209 1.282 1.182 1.182 27,171 -0.01(-0.76%)
Jul 17, 2002 1.182 1.309 1.182 1.191 27,501 -0.06(-5.07%)
Jul 12, 2002 1.191 1.318 1.191 1.254 22,881 -0.01(-0.72%)
Jul 11, 2002 1.182 1.364 1.164 1.264 67,323 -0.01(-0.71%)
Jul 10, 2002 1.136 1.500 1.091 1.273 81,074 +0.12(+10.24%)
Jul 09, 2002 1.209 1.364 1.154 1.154 56,433 -0.05(-4.51%)
Jul 08, 2002 1.318 1.318 1.091 1.209 133,767 -0.28(-18.90%)
Jul 05, 2002 1.418 1.500 1.418 1.491 14,740 +0.04(+2.50%)
Jul 04, 2002 1.545 1.573 1.409 1.454 42,902 +0.00(+0.00%)
Jul 03, 2002 1.545 1.573 1.409 1.454 42,902 -0.15(-9.60%)
Jul 02, 2002 1.727 1.727 1.454 1.609 45,322 -0.07(-4.32%)
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.