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, 2016 0.7272 0.7571 0.7120 0.7181 154,046 -0.01(-1.25%)
Oct 28, 2016 0.7483 0.7736 0.7181 0.7272 120,357 -0.03(-3.42%)
Oct 27, 2016 0.7522 0.7800 0.7211 0.7530 280,598 +0.04(+5.09%)
Oct 26, 2016 0.7636 0.7636 0.7165 0.7165 2,772,798 -0.03(-4.56%)
Oct 25, 2016 0.7574 0.7727 0.7368 0.7508 267,215 -0.01(-0.91%)
Oct 24, 2016 0.7773 0.7890 0.7577 0.7577 237,966 -0.01(-1.83%)
Oct 21, 2016 0.7963 0.8147 0.7561 0.7718 292,993 -0.03(-3.23%)
Oct 20, 2016 0.7927 0.8190 0.7909 0.7975 91,255 +0.00(+0.61%)
Oct 19, 2016 0.8181 0.8272 0.7836 0.7927 1,395,431 -0.01(-1.70%)
Oct 18, 2016 0.8190 0.8388 0.7909 0.8064 380,512 -0.01(-1.43%)
Oct 17, 2016 0.8636 0.8809 0.8181 0.8181 61,615 -0.04(-4.15%)
Oct 14, 2016 0.8818 0.8818 0.8345 0.8536 61,261 +0.00(+0.49%)
Oct 13, 2016 0.8254 0.8727 0.8227 0.8494 45,788 +0.01(+1.57%)
Oct 12, 2016 0.8636 0.8636 0.8363 0.8363 52,367 -0.03(-3.17%)
Oct 11, 2016 0.8727 0.8818 0.8390 0.8637 48,685 +0.01(+1.43%)
Oct 10, 2016 0.8636 0.8981 0.8448 0.8515 40,486 -0.01(-1.51%)
Oct 07, 2016 0.8841 0.9090 0.8431 0.8646 73,830 -0.02(-1.95%)
Oct 06, 2016 0.8363 0.8818 0.8181 0.8818 264,170 +0.02(+1.82%)
Oct 05, 2016 0.8554 0.8821 0.8554 0.8660 89,536 +0.00(+0.01%)
Oct 04, 2016 0.8718 0.8727 0.8545 0.8660 123,008 +0.02(+2.01%)
Oct 03, 2016 0.8454 0.8727 0.8363 0.8489 220,484 +0.00(+0.50%)
Sep 30, 2016 0.9090 0.9090 0.8001 0.8447 94,428 -0.02(-2.14%)
Sep 29, 2016 0.8454 0.9000 0.8381 0.8631 196,304 +0.01(+0.77%)
Sep 28, 2016 0.8072 0.8636 0.7743 0.8565 294,681 +0.06(+7.51%)
Sep 27, 2016 0.7922 0.8090 0.7777 0.7967 83,598 -0.02(-1.97%)
Sep 26, 2016 0.8272 0.8272 0.7909 0.8127 39,346 -0.01(-0.67%)
Sep 23, 2016 0.8727 0.8727 0.7841 0.8181 150,617 -0.03(-3.59%)
Sep 22, 2016 0.8000 0.8563 0.8000 0.8486 326,062 +0.03(+3.72%)
Sep 21, 2016 0.7818 0.8181 0.7818 0.8181 149,833 +0.02(+2.28%)
Sep 20, 2016 0.7818 0.8000 0.7726 0.7999 125,185 +0.04(+4.75%)
Sep 19, 2016 0.8000 0.8136 0.7498 0.7636 386,398 -0.00(-0.41%)
Sep 16, 2016 0.8090 0.8181 0.7363 0.7668 766,071 -0.04(-5.22%)
Sep 15, 2016 0.8545 0.8681 0.7964 0.8090 605,247 -0.05(-6.19%)
Sep 14, 2016 0.9000 0.9090 0.8455 0.8624 243,658 -0.05(-5.13%)
Sep 13, 2016 0.9272 0.9272 0.8913 0.9090 93,881 -0.02(-1.96%)
Sep 12, 2016 0.9272 0.9363 0.9090 0.9272 140,302 -0.02(-1.92%)
Sep 09, 2016 0.9272 0.9454 0.9272 0.9454 45,284 +0.01(+0.97%)
Sep 08, 2016 0.9363 0.9545 0.9181 0.9363 117,377 +0.02(+1.98%)
Sep 07, 2016 0.9545 0.9636 0.9181 0.9181 87,410 -0.02(-1.94%)
Sep 06, 2016 0.9454 0.9636 0.9329 0.9363 130,981 +0.00(+0.00%)
Sep 02, 2016 0.9272 0.9363 0.9363 0.9363 131,237 +0.02(+1.98%)
Sep 01, 2016 0.9454 0.9454 0.8909 0.9181 248,676 -0.05(-4.72%)
Aug 31, 2016 0.9363 0.9636 0.9184 0.9636 75,364 +0.01(+0.95%)
Aug 30, 2016 0.9363 0.9727 0.9272 0.9545 76,472 +0.02(+1.94%)
Aug 29, 2016 0.9454 0.9636 0.9181 0.9363 191,127 -0.03(-2.83%)
Aug 26, 2016 0.9454 0.9818 0.9430 0.9636 352,259 +0.03(+2.91%)
Aug 25, 2016 0.9090 0.9545 0.9090 0.9363 99,971 +0.00(+0.00%)
Aug 24, 2016 0.9272 0.9363 0.9090 0.9363 297,151 +0.00(+0.00%)
Aug 23, 2016 0.9454 0.9454 0.9166 0.9363 139,301 +0.01(+0.98%)
Aug 22, 2016 0.9454 0.9454 0.9090 0.9272 91,558 -0.02(-1.92%)
Aug 19, 2016 0.9272 0.9545 0.9272 0.9454 44,826 +0.02(+1.96%)
Aug 18, 2016 0.9454 0.9545 0.9090 0.9272 189,835 -0.02(-1.92%)
Aug 17, 2016 0.9090 0.9545 0.9090 0.9454 98,744 +0.04(+4.00%)
Aug 16, 2016 0.9090 0.9363 0.8829 0.9090 180,133 +0.00(+0.00%)
Aug 15, 2016 0.8727 0.9272 0.8727 0.9090 199,149 +0.02(+1.69%)
Aug 12, 2016 0.8856 0.9000 0.8636 0.8940 312,466 +0.01(+1.48%)
Aug 11, 2016 0.8669 0.8960 0.8550 0.8810 123,433 +0.02(+1.99%)
Aug 10, 2016 0.8818 0.9090 0.8636 0.8638 81,927 -0.02(-1.94%)
Aug 09, 2016 0.8727 0.9363 0.8637 0.8809 424,485 +0.02(+2.89%)
Aug 08, 2016 0.8727 0.8909 0.8454 0.8561 197,415 -0.01(-1.36%)
Aug 05, 2016 0.8636 0.8909 0.8363 0.8680 118,131 -0.00(-0.10%)
Aug 04, 2016 0.8545 0.8727 0.8281 0.8689 228,241 +0.03(+3.90%)
Aug 03, 2016 0.8636 0.8788 0.7818 0.8362 133,869 -0.02(-2.01%)
Aug 02, 2016 0.7500 0.8545 0.7500 0.8534 304,401 +0.14(+18.84%)
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.