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

Vaalco Energy Inc (NY: EGY )

6.185 +0.015 (+0.24%)
Streaming Delayed Price Updated: 2:50 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 (%)
Mar 31, 2016 0.8280 0.9181 0.8280 0.8460 294,489 +0.00(+0.00%)
Mar 30, 2016 0.8217 0.9181 0.8159 0.8460 417,507 +0.06(+8.05%)
Mar 29, 2016 0.8640 0.9001 0.7393 0.7830 884,479 -0.06(-7.45%)
Mar 28, 2016 0.9181 0.9181 0.8229 0.8460 302,078 -0.05(-6.00%)
Mar 24, 2016 0.9181 0.9001 0.9001 0.9001 432,975 -0.02(-1.96%)
Mar 23, 2016 0.9811 0.9811 0.9181 0.9181 412,463 -0.05(-4.67%)
Mar 22, 2016 0.9541 1.008 0.9451 0.9631 124,853 +0.00(+0.00%)
Mar 21, 2016 0.9631 0.9901 0.9451 0.9631 399,034 +0.03(+2.88%)
Mar 18, 2016 1.134 1.165 0.9361 0.9361 1,397,130 -0.18(-16.13%)
Mar 17, 2016 1.035 1.116 0.9991 1.116 704,029 +0.08(+7.83%)
Mar 16, 2016 1.044 1.152 1.026 1.035 410,053 -0.02(-1.71%)
Mar 15, 2016 1.089 1.116 1.008 1.053 188,336 -0.03(-2.50%)
Mar 14, 2016 1.125 1.142 0.9991 1.080 350,715 -0.03(-2.44%)
Mar 11, 2016 1.116 1.152 1.080 1.107 263,127 +0.03(+2.50%)
Mar 10, 2016 1.134 1.152 1.071 1.080 217,788 -0.04(-3.23%)
Mar 09, 2016 1.170 1.206 1.101 1.116 253,692 +0.03(+2.48%)
Mar 08, 2016 1.170 1.170 1.080 1.089 233,602 -0.07(-6.20%)
Mar 07, 2016 1.125 1.269 1.116 1.161 680,717 +0.09(+8.40%)
Mar 04, 2016 1.080 1.170 1.062 1.071 279,475 +0.01(+0.85%)
Mar 03, 2016 0.9541 1.098 0.9541 1.062 527,102 +0.11(+11.32%)
Mar 02, 2016 0.9631 0.9811 0.9541 0.9541 286,201 -0.01(-0.93%)
Mar 01, 2016 0.9901 0.9901 0.9541 0.9631 246,069 +0.01(+0.94%)
Feb 29, 2016 1.008 1.026 0.9541 0.9541 265,416 -0.04(-3.64%)
Feb 26, 2016 1.017 1.017 0.9631 0.9901 230,419 +0.04(+3.77%)
Feb 25, 2016 0.9631 1.017 0.9541 0.9541 160,647 -0.01(-0.93%)
Feb 24, 2016 1.008 1.026 0.9631 0.9631 385,733 -0.04(-3.60%)
Feb 23, 2016 1.044 1.062 0.9991 0.9991 126,338 -0.07(-6.72%)
Feb 22, 2016 1.080 1.080 1.044 1.071 255,954 +0.08(+8.18%)
Feb 19, 2016 1.017 1.035 0.9541 0.9901 527,222 -0.04(-3.51%)
Feb 18, 2016 1.206 1.206 0.9721 1.026 421,427 -0.14(-12.31%)
Feb 17, 2016 1.044 1.170 0.9721 1.170 232,573 +0.13(+12.07%)
Feb 16, 2016 0.9811 1.080 0.9631 1.044 163,167 +0.09(+9.43%)
Feb 12, 2016 0.9721 0.9541 0.9541 0.9541 420,531 -0.01(-0.93%)
Feb 11, 2016 0.9811 1.017 0.9451 0.9631 299,897 -0.02(-1.83%)
Feb 10, 2016 1.071 1.071 0.9451 0.9811 366,571 -0.07(-6.84%)
Feb 09, 2016 1.134 1.175 1.044 1.053 181,694 -0.08(-7.14%)
Feb 08, 2016 1.188 1.188 1.134 1.134 482,432 -0.11(-8.70%)
Feb 05, 2016 1.269 1.269 1.206 1.242 123,125 -0.05(-4.17%)
Feb 04, 2016 1.242 1.296 1.215 1.296 222,369 +0.06(+5.11%)
Feb 03, 2016 1.188 1.242 1.169 1.233 193,009 +0.08(+7.03%)
Feb 02, 2016 1.197 1.233 1.143 1.152 153,760 -0.11(-8.57%)
Feb 01, 2016 1.305 1.377 1.233 1.260 163,970 -0.01(-0.71%)
Jan 29, 2016 1.278 1.332 1.224 1.269 261,109 +0.02(+1.44%)
Jan 28, 2016 1.224 1.305 1.188 1.251 547,371 +0.10(+8.59%)
Jan 27, 2016 1.152 1.278 1.116 1.152 209,931 -0.05(-3.76%)
Jan 26, 2016 1.107 1.197 1.071 1.197 173,132 +0.11(+9.92%)
Jan 25, 2016 1.107 1.184 1.071 1.089 122,093 -0.07(-6.20%)
Jan 22, 2016 1.161 1.242 1.152 1.161 372,568 +0.05(+4.88%)
Jan 21, 2016 1.071 1.107 1.062 1.107 285,718 +0.04(+3.36%)
Jan 20, 2016 1.125 1.134 0.9991 1.071 303,330 -0.05(-4.80%)
Jan 19, 2016 1.161 1.170 1.125 1.125 428,738 -0.05(-3.85%)
Jan 15, 2016 1.188 1.170 1.170 1.170 265,429 -0.03(-2.26%)
Jan 14, 2016 1.179 1.215 1.170 1.197 214,472 +0.01(+0.76%)
Jan 13, 2016 1.260 1.260 1.170 1.188 143,981 -0.05(-3.65%)
Jan 12, 2016 1.269 1.278 1.170 1.233 145,087 -0.02(-1.44%)
Jan 11, 2016 1.323 1.323 1.206 1.251 182,256 -0.06(-4.79%)
Jan 08, 2016 1.323 1.359 1.278 1.314 171,004 +0.00(+0.00%)
Jan 07, 2016 1.314 1.413 1.305 1.314 148,699 -0.04(-2.67%)
Jan 06, 2016 1.413 1.431 1.314 1.350 173,118 -0.12(-7.98%)
Jan 05, 2016 1.494 1.521 1.440 1.467 82,709 -0.05(-3.55%)
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.