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 (%)
Nov 30, 2020 1.500 1.500 1.427 1.454 310,533 -0.07(-4.76%)
Nov 27, 2020 1.500 1.545 1.473 1.527 174,799 +0.00(+0.00%)
Nov 25, 2020 1.473 1.545 1.427 1.527 495,247 +0.05(+3.07%)
Nov 24, 2020 1.491 1.527 1.391 1.482 764,121 -0.04(-2.40%)
Nov 23, 2020 1.618 1.627 1.454 1.518 1,345,469 -0.07(-4.57%)
Nov 20, 2020 1.527 1.664 1.418 1.591 2,970,715 -0.02(-1.13%)
Nov 19, 2020 1.164 1.609 1.154 1.609 4,789,547 +0.38(+31.11%)
Nov 18, 2020 1.200 1.309 1.064 1.227 16,234,814 +0.30(+32.35%)
Nov 17, 2020 0.9363 0.9363 0.9090 0.9272 1,301,093 +0.01(+0.99%)
Nov 16, 2020 0.9454 0.9454 0.9181 0.9181 290,244 +0.02(+2.44%)
Nov 13, 2020 0.9272 0.9272 0.8818 0.8962 212,201 -0.00(-0.41%)
Nov 12, 2020 0.9545 0.9545 0.8909 0.9000 162,898 -0.05(-5.71%)
Nov 11, 2020 1.018 1.018 0.9454 0.9545 190,840 -0.05(-4.55%)
Nov 10, 2020 0.9454 1.009 0.9181 0.9999 271,874 +0.05(+5.77%)
Nov 09, 2020 0.9181 0.9590 0.9000 0.9454 535,151 +0.08(+9.46%)
Nov 06, 2020 0.8000 0.9272 0.8000 0.8637 739,021 +0.05(+6.75%)
Nov 05, 2020 0.7909 0.8363 0.7727 0.8090 638,725 +0.02(+2.69%)
Nov 04, 2020 0.8363 0.8454 0.7818 0.7879 95,615 -0.02(-3.02%)
Nov 03, 2020 0.8019 0.8555 0.7746 0.8124 272,770 +0.07(+8.84%)
Nov 02, 2020 0.7636 0.7843 0.7363 0.7464 133,188 -0.02(-2.89%)
Oct 30, 2020 0.7636 0.8187 0.7318 0.7686 345,089 -0.01(-1.69%)
Oct 29, 2020 0.7909 0.7920 0.7363 0.7818 211,085 +0.02(+2.38%)
Oct 28, 2020 0.8181 0.8181 0.7636 0.7636 278,988 -0.07(-8.34%)
Oct 27, 2020 0.8636 0.8707 0.8053 0.8330 454,239 -0.04(-4.20%)
Oct 26, 2020 0.8818 0.9000 0.8636 0.8696 224,292 -0.01(-1.38%)
Oct 23, 2020 0.8818 0.8909 0.8818 0.8818 110,666 -0.01(-1.01%)
Oct 22, 2020 0.8818 0.9000 0.8818 0.8908 115,060 +0.00(+0.48%)
Oct 21, 2020 0.8909 0.9181 0.8818 0.8865 92,486 +0.00(+0.54%)
Oct 20, 2020 0.8909 0.9090 0.8818 0.8818 111,993 +0.00(+0.00%)
Oct 19, 2020 0.9090 0.9272 0.8727 0.8818 178,360 -0.04(-3.96%)
Oct 16, 2020 0.9363 0.9363 0.9181 0.9181 69,963 -0.02(-1.94%)
Oct 15, 2020 0.9363 0.9727 0.9181 0.9363 74,887 +0.01(+0.98%)
Oct 14, 2020 0.9272 0.9454 0.9181 0.9272 104,532 +0.00(+0.00%)
Oct 13, 2020 0.9545 0.9636 0.9090 0.9272 205,345 -0.02(-1.92%)
Oct 12, 2020 0.9909 0.9999 0.9363 0.9454 292,055 -0.05(-4.59%)
Oct 09, 2020 1.036 1.217 0.9545 0.9909 2,784,915 +0.07(+7.92%)
Oct 08, 2020 0.9090 0.9363 0.9000 0.9181 193,141 +0.02(+2.02%)
Oct 07, 2020 0.9000 0.9272 0.8909 0.9000 131,429 +0.01(+0.68%)
Oct 06, 2020 0.9272 0.9273 0.8909 0.8939 212,559 -0.05(-5.45%)
Oct 05, 2020 0.9454 0.9545 0.9272 0.9454 127,937 -0.02(-1.89%)
Oct 02, 2020 0.9545 0.9999 0.9272 0.9636 239,703 -0.05(-5.36%)
Oct 01, 2020 0.9999 1.036 0.9545 1.018 1,825,236 +0.11(+12.00%)
Sep 30, 2020 0.8909 0.9454 0.8818 0.9090 1,257,066 +0.01(+1.01%)
Sep 29, 2020 0.8818 0.9272 0.8818 0.9000 82,619 +0.02(+2.06%)
Sep 28, 2020 0.8545 0.9090 0.8454 0.8818 132,365 +0.04(+4.19%)
Sep 25, 2020 0.8727 0.8818 0.8454 0.8463 180,300 -0.04(-4.16%)
Sep 24, 2020 0.8798 0.9090 0.8637 0.8830 67,906 -0.02(-2.75%)
Sep 23, 2020 0.9162 0.9363 0.8727 0.9080 190,942 -0.00(-0.11%)
Sep 22, 2020 0.9363 0.9363 0.9090 0.9090 71,807 -0.01(-0.99%)
Sep 21, 2020 0.9181 0.9453 0.9090 0.9181 121,765 -0.05(-4.72%)
Sep 18, 2020 0.9545 0.9636 0.9365 0.9636 86,244 +0.01(+0.95%)
Sep 17, 2020 0.9545 0.9727 0.9454 0.9545 105,536 -0.01(-0.94%)
Sep 16, 2020 0.9818 0.9908 0.9545 0.9636 100,368 +0.00(+0.00%)
Sep 15, 2020 0.9454 0.9818 0.9454 0.9636 188,992 +0.02(+1.92%)
Sep 14, 2020 0.9454 0.9636 0.9272 0.9454 190,509 -0.02(-1.89%)
Sep 11, 2020 0.9454 0.9999 0.9363 0.9636 117,706 +0.03(+2.91%)
Sep 10, 2020 0.9909 0.9909 0.9363 0.9363 151,745 -0.04(-3.74%)
Sep 09, 2020 0.9909 0.9909 0.9575 0.9727 141,453 +0.02(+1.90%)
Sep 08, 2020 0.9545 0.9727 0.9363 0.9545 242,398 -0.04(-3.67%)
Sep 04, 2020 0.9636 0.9999 0.9636 0.9909 142,567 +0.02(+1.87%)
Sep 03, 2020 0.9636 0.9909 0.9545 0.9727 168,454 +0.01(+0.94%)
Sep 02, 2020 0.9636 0.9909 0.9636 0.9636 224,588 +0.00(+0.00%)
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.