Skip to main content

Vaalco Energy Inc (NY: EGY )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.117 1.144 1.090 1.126 280,352 +0.01(+0.81%)
Jun 29, 2020 1.026 1.117 0.9537 1.117 263,170 +0.07(+6.96%)
Jun 26, 2020 1.144 1.144 1.026 1.044 564,263 -0.07(-6.50%)
Jun 25, 2020 1.099 1.144 1.072 1.117 275,479 +0.03(+2.50%)
Jun 24, 2020 1.135 1.163 1.072 1.090 377,522 -0.07(-6.25%)
Jun 23, 2020 1.117 1.217 1.117 1.163 497,816 +0.07(+6.67%)
Jun 22, 2020 1.126 1.126 1.072 1.090 231,220 +0.00(+0.00%)
Jun 19, 2020 1.126 1.131 1.063 1.090 198,180 -0.01(-0.83%)
Jun 18, 2020 1.063 1.126 1.063 1.099 88,400 -0.01(-0.82%)
Jun 17, 2020 1.099 1.139 1.087 1.108 187,954 +0.00(+0.00%)
Jun 16, 2020 1.208 1.244 1.108 1.108 296,885 -0.05(-3.94%)
Jun 15, 2020 1.044 1.199 0.9991 1.153 232,258 +0.08(+7.63%)
Jun 12, 2020 1.117 1.163 1.044 1.072 235,944 +0.03(+2.61%)
Jun 11, 2020 1.072 1.199 1.035 1.044 573,942 -0.13(-10.85%)
Jun 10, 2020 1.217 1.223 1.108 1.172 419,493 +0.00(+0.00%)
Jun 09, 2020 1.290 1.326 1.144 1.172 752,672 -0.17(-12.84%)
Jun 08, 2020 1.453 1.471 1.299 1.344 800,996 -0.02(-1.33%)
Jun 05, 2020 1.181 1.453 1.135 1.362 1,804,872 +0.25(+22.95%)
Jun 04, 2020 0.9264 1.108 0.8992 1.108 1,173,194 +0.18(+19.61%)
Jun 03, 2020 0.8901 0.9355 0.8812 0.9264 459,096 +0.05(+5.13%)
Jun 02, 2020 0.8901 0.9083 0.8810 0.8812 325,481 +0.00(+0.00%)
Jun 01, 2020 0.9083 0.9264 0.8629 0.8812 353,803 -0.02(-2.19%)
May 29, 2020 0.8987 0.9083 0.8556 0.9009 581,438 +0.01(+1.69%)
May 28, 2020 0.8997 0.9446 0.8810 0.8859 321,950 -0.00(-0.49%)
May 27, 2020 0.8838 0.9173 0.8629 0.8903 379,778 +0.01(+1.25%)
May 26, 2020 0.8992 0.9446 0.8447 0.8793 410,134 -0.01(-1.21%)
May 22, 2020 0.9446 0.9446 0.8720 0.8901 148,304 -0.00(-0.50%)
May 21, 2020 0.8901 0.9355 0.8704 0.8945 432,857 +0.03(+3.67%)
May 20, 2020 0.8467 0.8899 0.8447 0.8629 219,098 +0.02(+2.55%)
May 19, 2020 0.8719 0.8719 0.8356 0.8414 122,315 +0.01(+1.80%)
May 18, 2020 0.7993 0.8447 0.7993 0.8265 334,922 +0.05(+6.45%)
May 15, 2020 0.7720 0.7988 0.7539 0.7765 300,903 +0.03(+3.90%)
May 14, 2020 0.7902 0.7902 0.7266 0.7473 201,929 -0.02(-2.41%)
May 13, 2020 0.7539 0.7856 0.7122 0.7658 344,556 +0.01(+1.15%)
May 12, 2020 0.7993 0.8083 0.7539 0.7570 301,851 -0.04(-4.97%)
May 11, 2020 0.8192 0.8270 0.7720 0.7966 192,528 -0.01(-1.24%)
May 08, 2020 0.7876 0.8174 0.7630 0.8066 196,638 +0.03(+4.41%)
May 07, 2020 0.7629 0.7862 0.7588 0.7726 170,287 +0.01(+1.82%)
May 06, 2020 0.8174 0.8286 0.7448 0.7588 291,163 -0.04(-5.06%)
May 05, 2020 0.8174 0.8428 0.7902 0.7992 260,197 +0.02(+2.36%)
May 04, 2020 0.8475 0.8629 0.7733 0.7807 202,834 -0.02(-2.75%)
May 01, 2020 0.8530 0.8901 0.7721 0.8028 246,294 -0.04(-4.69%)
Apr 30, 2020 0.8174 0.9083 0.8174 0.8423 539,582 +0.02(+3.04%)
Apr 29, 2020 0.7993 0.8174 0.7720 0.8174 423,771 +0.05(+6.98%)
Apr 28, 2020 0.7739 0.8080 0.7539 0.7641 145,302 -0.01(-1.75%)
Apr 27, 2020 0.7902 0.8174 0.7720 0.7777 173,817 -0.03(-3.42%)
Apr 24, 2020 0.9173 0.9173 0.7889 0.8053 381,276 +0.02(+1.91%)
Apr 23, 2020 0.7795 0.8447 0.7675 0.7902 499,736 +0.03(+3.88%)
Apr 22, 2020 0.7267 0.7719 0.7267 0.7607 236,947 +0.04(+5.78%)
Apr 21, 2020 0.6994 0.7266 0.6817 0.7191 186,869 -0.00(-0.16%)
Apr 20, 2020 0.7175 0.7539 0.6815 0.7203 394,994 -0.01(-1.01%)
Apr 17, 2020 0.7266 0.7574 0.7084 0.7276 366,413 +0.03(+3.84%)
Apr 16, 2020 0.7629 0.7955 0.6996 0.7007 306,266 -0.02(-2.34%)
Apr 15, 2020 0.7848 0.7848 0.6994 0.7175 528,136 -0.07(-8.58%)
Apr 14, 2020 0.8265 0.8810 0.7533 0.7848 537,980 -0.06(-7.09%)
Apr 13, 2020 0.8810 0.8810 0.8174 0.8447 174,337 +0.00(+0.00%)
Apr 09, 2020 0.8674 0.9173 0.8365 0.8447 412,435 -0.02(-1.75%)
Apr 08, 2020 0.8174 0.8719 0.8174 0.8598 205,300 +0.04(+4.27%)
Apr 07, 2020 0.9537 0.9537 0.8174 0.8245 444,240 -0.08(-8.81%)
Apr 06, 2020 0.8810 0.9264 0.8625 0.9042 166,716 +0.02(+2.60%)
Apr 03, 2020 0.9083 0.9355 0.8356 0.8813 249,707 +0.04(+4.21%)
Apr 02, 2020 0.8447 0.9446 0.8447 0.8457 359,851 +0.00(+0.12%)
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.