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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 0.7914 0.8183 0.7554 0.7653 268,165 -0.02(-2.61%)
Jul 28, 2016 0.7824 0.7914 0.7464 0.7858 220,450 +0.02(+2.23%)
Jul 27, 2016 0.8119 0.8480 0.7465 0.7686 444,972 -0.05(-5.85%)
Jul 26, 2016 0.8903 0.8903 0.7923 0.8164 1,017,800 -0.06(-6.41%)
Jul 25, 2016 0.8933 0.9083 0.8633 0.8723 91,418 -0.04(-4.90%)
Jul 22, 2016 0.9173 0.9173 0.8903 0.9173 68,142 +0.00(+0.00%)
Jul 21, 2016 0.9083 0.9263 0.9083 0.9173 159,522 +0.01(+0.99%)
Jul 20, 2016 0.9173 0.9353 0.8643 0.9083 202,712 +0.00(+0.00%)
Jul 19, 2016 0.9173 0.9442 0.9083 0.9083 253,364 -0.05(-5.61%)
Jul 18, 2016 0.9173 0.9622 0.9173 0.9622 60,958 +0.03(+2.88%)
Jul 15, 2016 0.9442 0.9712 0.9263 0.9353 146,115 -0.01(-0.95%)
Jul 14, 2016 0.9442 0.9712 0.9353 0.9442 79,309 -0.02(-1.87%)
Jul 13, 2016 0.9892 0.9982 0.9622 0.9622 177,221 -0.03(-2.73%)
Jul 12, 2016 0.9802 0.9892 0.9442 0.9892 131,759 +0.04(+3.77%)
Jul 11, 2016 0.9353 0.9712 0.9353 0.9532 56,734 +0.01(+0.95%)
Jul 08, 2016 0.9532 0.9712 0.9264 0.9442 84,987 +0.01(+0.96%)
Jul 07, 2016 0.9802 0.9802 0.9230 0.9353 49,966 -0.03(-2.80%)
Jul 06, 2016 0.9353 0.9712 0.9263 0.9622 80,425 +0.00(+0.00%)
Jul 05, 2016 0.9532 0.9802 0.9174 0.9622 122,469 -0.03(-2.73%)
Jul 01, 2016 0.9622 0.9892 0.9892 0.9892 273,885 +0.04(+3.77%)
Jun 30, 2016 0.9353 0.9712 0.8928 0.9532 379,572 +0.03(+2.91%)
Jun 29, 2016 0.8993 0.9353 0.8633 0.9263 216,785 +0.07(+8.16%)
Jun 28, 2016 0.8723 0.9173 0.8561 0.8564 214,867 +0.00(+0.03%)
Jun 27, 2016 0.8993 0.9173 0.8543 0.8561 89,524 -0.07(-7.57%)
Jun 24, 2016 0.8813 0.9263 0.8408 0.9263 222,724 +0.01(+0.98%)
Jun 23, 2016 0.9173 0.9353 0.8993 0.9173 178,937 +0.02(+2.00%)
Jun 22, 2016 0.9083 0.9173 0.8813 0.8993 182,798 -0.02(-1.96%)
Jun 21, 2016 0.9353 0.9353 0.8633 0.9173 160,631 +0.01(+0.99%)
Jun 20, 2016 0.9263 0.9442 0.8993 0.9083 122,105 +0.02(+2.05%)
Jun 17, 2016 0.9442 0.9442 0.8900 0.8900 197,986 -0.01(-0.92%)
Jun 16, 2016 0.9263 0.9353 0.8903 0.8983 242,009 -0.03(-3.02%)
Jun 15, 2016 0.9622 0.9622 0.9263 0.9263 189,938 -0.04(-3.74%)
Jun 14, 2016 0.9622 0.9829 0.9622 0.9622 59,653 -0.02(-1.83%)
Jun 13, 2016 0.9712 1.007 0.9532 0.9802 94,804 +0.00(+0.00%)
Jun 10, 2016 0.9982 1.043 0.9712 0.9802 130,029 -0.04(-4.39%)
Jun 09, 2016 0.9982 1.043 0.9892 1.025 191,674 +0.01(+0.88%)
Jun 08, 2016 0.9982 1.043 0.9982 1.016 123,975 +0.04(+3.67%)
Jun 07, 2016 1.025 1.043 0.9712 0.9802 138,523 -0.04(-4.39%)
Jun 06, 2016 0.9982 1.025 0.9532 1.025 160,541 +0.04(+3.64%)
Jun 03, 2016 1.007 1.025 0.9263 0.9892 177,279 -0.02(-1.79%)
Jun 02, 2016 0.9802 1.016 0.9622 1.007 144,362 +0.01(+0.90%)
Jun 01, 2016 0.9622 1.007 0.9487 0.9982 46,197 +0.03(+2.78%)
May 31, 2016 0.9532 1.007 0.9532 0.9712 163,281 +0.02(+1.89%)
May 27, 2016 0.9622 0.9532 0.9532 0.9532 44,591 -0.01(-0.93%)
May 26, 2016 1.016 1.016 0.9622 0.9622 63,293 -0.03(-2.73%)
May 25, 2016 0.9442 1.007 0.9442 0.9892 223,966 +0.06(+6.80%)
May 24, 2016 0.9442 0.9802 0.9083 0.9263 250,964 -0.01(-0.96%)
May 23, 2016 0.9442 0.9892 0.9083 0.9353 119,999 -0.01(-0.95%)
May 20, 2016 0.9652 0.9802 0.9442 0.9442 88,929 -0.04(-3.67%)
May 19, 2016 0.9622 0.9802 0.9442 0.9802 98,845 +0.01(+0.93%)
May 18, 2016 0.9982 0.9982 0.9531 0.9712 73,758 +0.00(+0.00%)
May 17, 2016 1.034 1.042 0.9712 0.9712 149,762 -0.04(-4.42%)
May 16, 2016 0.9802 1.043 0.9802 1.016 148,170 +0.06(+6.60%)
May 13, 2016 0.9892 1.007 0.9442 0.9532 259,847 -0.04(-4.50%)
May 12, 2016 1.025 1.052 0.9982 0.9982 76,194 -0.01(-0.89%)
May 11, 2016 0.9892 1.052 0.9892 1.007 189,156 +0.02(+1.82%)
May 10, 2016 1.016 1.025 0.9532 0.9892 126,033 +0.01(+0.92%)
May 09, 2016 1.025 1.034 0.9532 0.9802 151,298 -0.04(-4.39%)
May 06, 2016 1.052 1.088 1.025 1.025 142,422 -0.08(-7.32%)
May 05, 2016 1.160 1.160 1.106 1.106 161,368 +0.01(+0.82%)
May 04, 2016 1.052 1.133 1.043 1.097 203,171 +0.06(+6.09%)
May 03, 2016 1.106 1.116 1.016 1.034 180,310 -0.08(-7.26%)
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.