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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 0.6721 0.6903 0.6549 0.6608 177,151 -0.00(-0.47%)
Aug 30, 2017 0.6185 0.6721 0.6185 0.6639 219,963 +0.03(+4.55%)
Aug 29, 2017 0.6358 0.6449 0.6176 0.6350 119,424 +0.02(+2.96%)
Aug 28, 2017 0.6449 0.6515 0.6167 0.6167 205,392 -0.03(-4.37%)
Aug 25, 2017 0.6358 0.6540 0.6358 0.6449 127,590 +0.01(+1.43%)
Aug 24, 2017 0.6543 0.6630 0.6358 0.6358 158,430 -0.02(-3.55%)
Aug 23, 2017 0.6721 0.6721 0.6585 0.6592 47,991 +0.00(+0.11%)
Aug 22, 2017 0.6721 0.6812 0.6459 0.6585 190,847 -0.01(-2.03%)
Aug 21, 2017 0.7084 0.7094 0.6721 0.6721 88,106 -0.01(-1.64%)
Aug 18, 2017 0.6812 0.7074 0.6812 0.6833 104,482 -0.01(-1.01%)
Aug 17, 2017 0.6997 0.6997 0.6812 0.6903 52,899 +0.01(+0.97%)
Aug 16, 2017 0.6912 0.7156 0.6812 0.6836 61,843 -0.02(-2.50%)
Aug 15, 2017 0.7357 0.7357 0.7012 0.7012 42,115 -0.02(-2.95%)
Aug 14, 2017 0.6994 0.7357 0.6812 0.7225 143,659 +0.02(+2.65%)
Aug 11, 2017 0.7266 0.7266 0.6994 0.7039 147,950 -0.02(-2.99%)
Aug 10, 2017 0.7720 0.7720 0.7084 0.7256 222,865 -0.02(-2.08%)
Aug 09, 2017 0.7902 0.8084 0.7266 0.7411 364,259 -0.05(-6.75%)
Aug 08, 2017 0.7811 0.8074 0.7811 0.7947 132,651 +0.01(+1.61%)
Aug 07, 2017 0.8098 0.8174 0.7811 0.7821 121,030 -0.03(-3.47%)
Aug 04, 2017 0.7993 0.8129 0.7902 0.8103 79,753 +0.01(+0.86%)
Aug 03, 2017 0.7902 0.8147 0.7888 0.8034 180,080 -0.01(-0.95%)
Aug 02, 2017 0.8174 0.8175 0.8111 0.8111 81,342 -0.01(-1.14%)
Aug 01, 2017 0.8283 0.8357 0.8202 0.8204 49,767 -0.02(-2.77%)
Jul 31, 2017 0.8447 0.8450 0.8174 0.8438 69,926 -0.01(-0.96%)
Jul 28, 2017 0.8520 0.8565 0.8174 0.8520 80,213 -0.00(-0.11%)
Jul 27, 2017 0.8411 0.8565 0.8238 0.8529 45,670 +0.01(+1.51%)
Jul 26, 2017 0.8619 0.8619 0.8129 0.8401 79,179 +0.01(+1.09%)
Jul 25, 2017 0.8265 0.8701 0.8025 0.8311 97,053 +0.00(+0.26%)
Jul 24, 2017 0.8271 0.8629 0.8271 0.8289 71,045 -0.01(-1.15%)
Jul 21, 2017 0.8810 0.8810 0.8230 0.8385 274,018 -0.02(-1.89%)
Jul 20, 2017 0.8329 0.8810 0.8329 0.8547 174,859 +0.04(+4.44%)
Jul 19, 2017 0.8215 0.8447 0.8084 0.8183 63,341 +0.00(+0.11%)
Jul 18, 2017 0.8120 0.8174 0.7827 0.8174 62,961 +0.02(+2.19%)
Jul 17, 2017 0.7916 0.8143 0.7811 0.7999 181,952 -0.00(-0.23%)
Jul 14, 2017 0.7766 0.8173 0.7766 0.8017 70,771 +0.02(+2.45%)
Jul 13, 2017 0.7629 0.7895 0.7629 0.7826 267,358 -0.00(-0.58%)
Jul 12, 2017 0.7902 0.8174 0.7811 0.7871 88,548 -0.00(-0.51%)
Jul 11, 2017 0.8084 0.8084 0.7856 0.7911 106,613 -0.01(-1.28%)
Jul 10, 2017 0.8074 0.8074 0.7923 0.8014 83,567 +0.00(+0.32%)
Jul 07, 2017 0.8129 0.8129 0.7816 0.7988 135,836 -0.02(-2.08%)
Jul 06, 2017 0.8202 0.8266 0.8038 0.8158 106,840 -0.00(-0.40%)
Jul 05, 2017 0.8629 0.8629 0.8174 0.8191 98,777 -0.03(-4.06%)
Jul 03, 2017 0.8529 0.8719 0.8200 0.8538 62,090 +0.00(+0.53%)
Jun 30, 2017 0.8447 0.8537 0.8022 0.8492 52,168 +0.01(+1.63%)
Jun 29, 2017 0.8084 0.8583 0.7993 0.8356 175,297 +0.02(+1.91%)
Jun 28, 2017 0.8247 0.8356 0.7993 0.8200 113,451 +0.01(+0.91%)
Jun 27, 2017 0.7965 0.8256 0.7902 0.8126 51,753 +0.01(+1.67%)
Jun 26, 2017 0.8040 0.8265 0.7902 0.7993 92,964 +0.00(+0.00%)
Jun 23, 2017 0.7720 0.8084 0.7720 0.7993 169,199 +0.01(+1.29%)
Jun 22, 2017 0.7675 0.7902 0.7675 0.7891 65,074 +0.02(+2.80%)
Jun 21, 2017 0.8084 0.8084 0.7457 0.7676 228,242 -0.03(-3.97%)
Jun 20, 2017 0.8174 0.8311 0.7812 0.7993 172,090 -0.02(-2.22%)
Jun 19, 2017 0.8174 0.8356 0.7993 0.8174 154,291 +0.00(+0.12%)
Jun 16, 2017 0.8174 0.8174 0.7993 0.8164 106,571 +0.02(+2.15%)
Jun 15, 2017 0.8174 0.8174 0.7729 0.7993 141,761 -0.02(-2.21%)
Jun 14, 2017 0.8629 0.8629 0.7999 0.8173 295,966 -0.04(-5.09%)
Jun 13, 2017 0.8356 0.8629 0.8174 0.8612 191,923 +0.02(+1.81%)
Jun 12, 2017 0.8629 0.8683 0.8265 0.8459 182,187 +0.00(+0.14%)
Jun 09, 2017 0.8538 0.8701 0.8470 0.8447 264,934 -0.01(-1.59%)
Jun 08, 2017 0.8447 0.8798 0.8347 0.8583 178,428 +0.01(+1.25%)
Jun 07, 2017 0.8810 0.8810 0.8174 0.8477 296,124 -0.03(-3.67%)
Jun 06, 2017 0.8810 0.8810 0.8356 0.8800 273,653 -0.00(-0.11%)
Jun 05, 2017 0.8810 0.8946 0.8629 0.8810 223,408 +0.00(+0.00%)
Jun 02, 2017 0.9173 0.9173 0.8629 0.8810 197,225 -0.01(-1.52%)
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.