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: 4:10 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 (%)
Feb 28, 2018 0.8010 0.8010 0.7650 0.7740 136,171 -0.02(-2.27%)
Feb 27, 2018 0.7740 0.8010 0.7740 0.7920 202,445 +0.02(+2.31%)
Feb 26, 2018 0.7380 0.7920 0.7292 0.7741 308,501 +0.03(+3.63%)
Feb 23, 2018 0.7281 0.7551 0.7280 0.7470 110,157 +0.02(+2.44%)
Feb 22, 2018 0.7290 0.7560 0.6932 0.7292 253,611 -0.00(-0.05%)
Feb 21, 2018 0.7290 0.7461 0.7119 0.7296 376,906 +0.00(+0.07%)
Feb 20, 2018 0.7245 0.7425 0.7089 0.7290 189,183 +0.01(+1.24%)
Feb 16, 2018 0.7201 0.7201 0.7201 0 +0.00(+0.64%)
Feb 15, 2018 0.7218 0.7290 0.6933 0.7155 230,674 -0.00(-0.62%)
Feb 14, 2018 0.7110 0.7200 0.6932 0.7200 209,711 +0.00(+0.00%)
Feb 13, 2018 0.7110 0.7470 0.6885 0.7200 209,967 +0.01(+1.27%)
Feb 12, 2018 0.7200 0.7380 0.7110 0.7110 22,535 -0.01(-1.64%)
Feb 09, 2018 0.7290 0.7380 0.6487 0.7229 279,621 -0.02(-2.18%)
Feb 08, 2018 0.7434 0.7636 0.7110 0.7390 257,933 -0.02(-2.25%)
Feb 07, 2018 0.7426 0.7687 0.7426 0.7560 264,294 +0.01(+1.81%)
Feb 06, 2018 0.7290 0.7646 0.7208 0.7426 194,934 -0.01(-0.71%)
Feb 05, 2018 0.7560 0.7560 0.7380 0.7479 527,929 -0.01(-1.07%)
Feb 02, 2018 0.7290 0.7686 0.7200 0.7560 348,733 +0.03(+4.09%)
Feb 01, 2018 0.7301 0.7560 0.7200 0.7263 176,620 -0.02(-2.76%)
Jan 31, 2018 0.6975 0.7470 0.6940 0.7470 277,132 +0.05(+7.36%)
Jan 30, 2018 0.7119 0.7290 0.6930 0.6957 188,959 -0.02(-3.25%)
Jan 29, 2018 0.7515 0.7515 0.7019 0.7191 209,450 -0.02(-2.26%)
Jan 26, 2018 0.7290 0.7380 0.7155 0.7358 147,080 +0.01(+1.74%)
Jan 25, 2018 0.7200 0.7290 0.7020 0.7232 132,570 +0.00(+0.44%)
Jan 24, 2018 0.7542 0.7542 0.7155 0.7200 157,248 -0.04(-4.65%)
Jan 23, 2018 0.7290 0.7551 0.7290 0.7551 137,112 +0.03(+3.58%)
Jan 22, 2018 0.7391 0.7650 0.7290 0.7290 96,741 -0.01(-0.94%)
Jan 19, 2018 0.7290 0.7459 0.7290 0.7360 82,482 +0.01(+0.95%)
Jan 18, 2018 0.7200 0.7452 0.7200 0.7290 50,308 -0.02(-2.41%)
Jan 17, 2018 0.7560 0.7560 0.7290 0.7470 100,341 -0.02(-2.35%)
Jan 16, 2018 0.7218 0.7650 0.7065 0.7650 482,452 +0.04(+4.94%)
Jan 12, 2018 0.7290 0.7290 0.7290 0 +0.01(+1.25%)
Jan 11, 2018 0.7002 0.7641 0.6858 0.7200 493,442 +0.03(+3.91%)
Jan 10, 2018 0.6930 0.7110 0.6840 0.6929 122,968 -0.00(-0.01%)
Jan 09, 2018 0.6795 0.7009 0.6680 0.6930 143,988 +0.01(+1.99%)
Jan 08, 2018 0.6750 0.7007 0.6660 0.6795 145,501 +0.00(+0.67%)
Jan 05, 2018 0.7021 0.7022 0.6750 0.6750 134,714 -0.03(-3.85%)
Jan 04, 2018 0.7020 0.7110 0.6813 0.7020 308,278 +0.00(+0.00%)
Jan 03, 2018 0.6561 0.7110 0.6481 0.7020 404,785 +0.06(+9.98%)
Jan 02, 2018 0.6525 0.6660 0.6385 0.6383 385,800 +0.01(+1.74%)
Dec 29, 2017 0.6274 0.6274 0.6274 0 -0.00(-0.13%)
Dec 28, 2017 0.6363 0.6435 0.6260 0.6282 513,515 -0.00(-0.78%)
Dec 27, 2017 0.6390 0.6525 0.6309 0.6332 279,837 -0.00(-0.21%)
Dec 26, 2017 0.6300 0.6525 0.6255 0.6345 559,049 -0.01(-1.87%)
Dec 22, 2017 0.6462 0.6525 0.6214 0.6466 345,822 +0.02(+3.29%)
Dec 21, 2017 0.6399 0.6569 0.6213 0.6260 876,901 -0.00(-0.64%)
Dec 20, 2017 0.6399 0.6660 0.6300 0.6300 235,687 -0.01(-1.82%)
Dec 19, 2017 0.6570 0.6745 0.6409 0.6417 348,174 +0.00(+0.14%)
Dec 18, 2017 0.6489 0.6916 0.6390 0.6408 232,201 +0.01(+1.11%)
Dec 15, 2017 0.6660 0.6750 0.6338 0.6338 289,607 -0.04(-5.48%)
Dec 14, 2017 0.6579 0.6921 0.6426 0.6705 177,167 +0.00(+0.68%)
Dec 13, 2017 0.7029 0.7029 0.6530 0.6660 417,668 -0.05(-6.33%)
Dec 12, 2017 0.7110 0.7200 0.6940 0.7110 132,091 +0.00(+0.00%)
Dec 11, 2017 0.7056 0.7198 0.7020 0.7110 114,873 +0.00(+0.01%)
Dec 08, 2017 0.7091 0.7200 0.6860 0.7109 107,502 +0.00(+0.62%)
Dec 07, 2017 0.6774 0.7200 0.6760 0.7065 185,446 +0.01(+1.16%)
Dec 06, 2017 0.6705 0.7098 0.6705 0.6984 197,322 -0.00(-0.51%)
Dec 05, 2017 0.7200 0.7276 0.6930 0.7020 178,698 -0.01(-1.27%)
Dec 04, 2017 0.7200 0.7200 0.6866 0.7110 328,112 -0.02(-3.30%)
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.