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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2016 0.6727 0.7265 0.6727 0.6933 351,955 +0.05(+7.35%)
Nov 29, 2016 0.6565 0.6745 0.6385 0.6459 295,963 -0.04(-5.50%)
Nov 28, 2016 0.7194 0.7194 0.6835 0.6835 125,345 +0.00(+0.34%)
Nov 25, 2016 0.7006 0.7194 0.6702 0.6811 361,627 -0.02(-2.90%)
Nov 23, 2016 0.7014 0.7014 0.7014 0 +0.04(+6.35%)
Nov 22, 2016 0.6745 0.7001 0.6400 0.6595 194,607 -0.01(-1.24%)
Nov 21, 2016 0.6457 0.6727 0.6431 0.6678 575,153 +0.03(+4.59%)
Nov 18, 2016 0.6340 0.6565 0.6340 0.6385 173,766 +0.00(+0.71%)
Nov 17, 2016 0.6467 0.6565 0.6340 0.6340 98,089 -0.01(-1.44%)
Nov 16, 2016 0.6385 0.6655 0.6314 0.6433 51,892 +0.00(+0.75%)
Nov 15, 2016 0.6556 0.6727 0.6295 0.6385 190,552 -0.00(-0.24%)
Nov 14, 2016 0.6340 0.6616 0.6305 0.6400 127,704 -0.01(-1.66%)
Nov 11, 2016 0.6340 0.6727 0.6295 0.6508 105,853 +0.01(+1.37%)
Nov 10, 2016 0.6611 0.6727 0.6330 0.6420 248,530 -0.01(-0.85%)
Nov 09, 2016 0.6835 0.8094 0.6655 0.6475 260,314 -0.04(-6.01%)
Nov 08, 2016 0.6817 0.6924 0.6565 0.6888 129,256 +0.03(+3.86%)
Nov 07, 2016 0.6996 0.7176 0.6549 0.6632 147,021 -0.01(-1.67%)
Nov 04, 2016 0.6745 0.6996 0.6745 0.6745 105,933 -0.00(-0.03%)
Nov 03, 2016 0.6745 0.6951 0.6654 0.6746 200,523 -0.02(-2.51%)
Nov 02, 2016 0.7122 0.7273 0.6908 0.6920 161,710 -0.02(-3.21%)
Nov 01, 2016 0.7014 0.7284 0.7014 0.7149 83,587 +0.00(+0.63%)
Oct 31, 2016 0.7194 0.7490 0.7043 0.7104 155,717 -0.01(-1.25%)
Oct 28, 2016 0.7403 0.7653 0.7104 0.7194 121,663 -0.03(-3.42%)
Oct 27, 2016 0.7442 0.7716 0.7133 0.7449 283,643 +0.04(+5.09%)
Oct 26, 2016 0.7554 0.7554 0.7088 0.7088 2,802,886 -0.03(-4.56%)
Oct 25, 2016 0.7493 0.7644 0.7289 0.7427 270,115 -0.01(-0.91%)
Oct 24, 2016 0.7690 0.7805 0.7496 0.7496 240,548 -0.01(-1.83%)
Oct 21, 2016 0.7878 0.8059 0.7480 0.7635 296,173 -0.03(-3.23%)
Oct 20, 2016 0.7842 0.8103 0.7824 0.7889 92,245 +0.00(+0.61%)
Oct 19, 2016 0.8094 0.8183 0.7752 0.7842 1,410,573 -0.01(-1.70%)
Oct 18, 2016 0.8103 0.8298 0.7824 0.7978 384,641 -0.01(-1.43%)
Oct 17, 2016 0.8543 0.8714 0.8094 0.8094 62,284 -0.04(-4.15%)
Oct 14, 2016 0.8723 0.8723 0.8255 0.8444 61,926 +0.00(+0.49%)
Oct 13, 2016 0.8165 0.8633 0.8138 0.8403 46,285 +0.01(+1.57%)
Oct 12, 2016 0.8543 0.8543 0.8273 0.8273 52,935 -0.03(-3.17%)
Oct 11, 2016 0.8633 0.8723 0.8300 0.8544 49,213 +0.01(+1.43%)
Oct 10, 2016 0.8543 0.8885 0.8357 0.8424 40,925 -0.01(-1.51%)
Oct 07, 2016 0.8746 0.8993 0.8341 0.8553 74,631 -0.02(-1.95%)
Oct 06, 2016 0.8273 0.8723 0.8094 0.8723 267,037 +0.02(+1.82%)
Oct 05, 2016 0.8462 0.8727 0.8462 0.8567 90,507 +0.00(+0.01%)
Oct 04, 2016 0.8624 0.8633 0.8453 0.8567 124,343 +0.02(+2.01%)
Oct 03, 2016 0.8363 0.8633 0.8273 0.8397 222,876 +0.00(+0.49%)
Sep 30, 2016 0.8993 0.8993 0.7915 0.8356 95,452 -0.02(-2.14%)
Sep 29, 2016 0.8363 0.8903 0.8291 0.8539 198,435 +0.01(+0.77%)
Sep 28, 2016 0.7986 0.8543 0.7660 0.8473 297,878 +0.06(+7.51%)
Sep 27, 2016 0.7837 0.8004 0.7693 0.7881 84,505 -0.02(-1.97%)
Sep 26, 2016 0.8183 0.8183 0.7824 0.8040 39,773 -0.01(-0.67%)
Sep 23, 2016 0.8633 0.8633 0.7757 0.8094 152,251 -0.03(-3.59%)
Sep 22, 2016 0.7914 0.8471 0.7914 0.8395 329,600 +0.03(+3.72%)
Sep 21, 2016 0.7734 0.8094 0.7734 0.8094 151,459 +0.02(+2.28%)
Sep 20, 2016 0.7734 0.7914 0.7643 0.7913 126,544 +0.04(+4.75%)
Sep 19, 2016 0.7914 0.8049 0.7417 0.7554 390,591 -0.00(-0.41%)
Sep 16, 2016 0.8004 0.8094 0.7284 0.7585 774,384 -0.04(-5.22%)
Sep 15, 2016 0.8453 0.8588 0.7879 0.8004 611,814 -0.05(-6.19%)
Sep 14, 2016 0.8903 0.8993 0.8364 0.8531 246,302 -0.05(-5.13%)
Sep 13, 2016 0.9173 0.9173 0.8817 0.8993 94,900 -0.02(-1.96%)
Sep 12, 2016 0.9173 0.9263 0.8993 0.9173 141,825 -0.02(-1.92%)
Sep 09, 2016 0.9173 0.9353 0.9173 0.9353 45,775 +0.01(+0.97%)
Sep 08, 2016 0.9263 0.9442 0.9083 0.9263 118,651 +0.02(+1.98%)
Sep 07, 2016 0.9442 0.9532 0.9083 0.9083 88,359 -0.02(-1.94%)
Sep 06, 2016 0.9353 0.9532 0.9228 0.9263 132,402 +0.00(+0.00%)
Sep 02, 2016 0.9173 0.9263 0.9263 0.9263 132,661 +0.02(+1.98%)
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.