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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 1.473 1.500 1.436 1.445 321,657 -0.06(-4.22%)
May 30, 2019 1.536 1.564 1.500 1.509 190,077 -0.02(-1.19%)
May 29, 2019 1.518 1.545 1.473 1.527 371,012 +0.00(+0.00%)
May 28, 2019 1.545 1.591 1.509 1.527 289,167 -0.01(-0.59%)
May 24, 2019 1.527 1.573 1.500 1.536 217,702 +0.04(+2.42%)
May 23, 2019 1.518 1.527 1.454 1.500 722,209 -0.05(-3.51%)
May 22, 2019 1.582 1.609 1.500 1.554 491,614 -0.05(-2.84%)
May 21, 2019 1.582 1.627 1.573 1.600 339,880 +0.02(+1.15%)
May 20, 2019 1.618 1.618 1.564 1.582 197,789 -0.04(-2.25%)
May 17, 2019 1.645 1.700 1.591 1.618 486,337 -0.03(-1.66%)
May 16, 2019 1.618 1.691 1.582 1.645 555,807 +0.06(+4.02%)
May 15, 2019 1.573 1.636 1.454 1.582 553,710 +0.00(+0.00%)
May 14, 2019 1.473 1.609 1.454 1.582 686,226 +0.15(+10.13%)
May 13, 2019 1.527 1.545 1.354 1.436 992,506 -0.13(-8.14%)
May 10, 2019 1.654 1.673 1.545 1.564 888,409 -0.15(-8.51%)
May 09, 2019 1.891 1.891 1.691 1.709 646,063 -0.20(-10.48%)
May 08, 2019 1.900 1.936 1.836 1.909 630,811 -0.01(-0.47%)
May 07, 2019 2.000 2.036 1.891 1.918 346,760 -0.08(-4.09%)
May 06, 2019 1.909 2.027 1.909 2.000 429,122 +0.07(+3.77%)
May 03, 2019 1.973 1.982 1.900 1.927 376,111 -0.04(-1.85%)
May 02, 2019 2.109 2.136 1.927 1.964 573,292 -0.14(-6.49%)
May 01, 2019 2.136 2.136 2.018 2.100 467,879 +0.00(+0.00%)
Apr 30, 2019 2.227 2.227 2.100 2.100 416,598 -0.13(-5.71%)
Apr 29, 2019 2.273 2.289 2.182 2.227 302,637 -0.04(-1.61%)
Apr 26, 2019 2.327 2.327 2.191 2.264 254,664 -0.07(-3.11%)
Apr 25, 2019 2.318 2.364 2.191 2.336 376,641 +0.00(+0.00%)
Apr 24, 2019 2.418 2.418 2.273 2.336 425,527 -0.07(-3.02%)
Apr 23, 2019 2.454 2.500 2.282 2.409 687,933 -0.02(-0.75%)
Apr 22, 2019 2.291 2.445 2.270 2.427 1,161,502 +0.16(+7.23%)
Apr 18, 2019 2.264 2.273 2.218 2.264 167,429 +0.02(+0.81%)
Apr 17, 2019 2.245 2.291 2.227 2.245 186,270 +0.01(+0.41%)
Apr 16, 2019 2.273 2.291 2.191 2.236 276,456 -0.05(-2.38%)
Apr 15, 2019 2.309 2.309 2.255 2.291 307,599 +0.00(+0.00%)
Apr 12, 2019 2.273 2.300 2.227 2.291 330,788 +0.04(+1.61%)
Apr 11, 2019 2.273 2.300 2.236 2.254 246,250 -0.02(-0.80%)
Apr 10, 2019 2.245 2.291 2.200 2.273 364,022 +0.05(+2.46%)
Apr 09, 2019 2.209 2.254 2.182 2.218 377,873 -0.02(-0.81%)
Apr 08, 2019 2.200 2.254 2.200 2.236 397,050 +0.05(+2.07%)
Apr 05, 2019 2.091 2.209 2.091 2.191 430,674 +0.06(+2.99%)
Apr 04, 2019 2.091 2.182 2.082 2.127 226,872 +0.02(+0.86%)
Apr 03, 2019 2.136 2.145 2.082 2.109 140,564 -0.02(-0.85%)
Apr 02, 2019 2.091 2.136 2.091 2.127 193,076 +0.05(+2.18%)
Apr 01, 2019 2.054 2.127 2.045 2.082 201,653 +0.05(+2.23%)
Mar 29, 2019 2.045 2.064 2.009 2.036 352,129 +0.04(+1.82%)
Mar 28, 2019 2.009 2.054 1.891 2.000 487,340 -0.03(-1.35%)
Mar 27, 2019 2.054 2.082 2.000 2.027 257,479 -0.03(-1.33%)
Mar 26, 2019 2.136 2.136 2.009 2.054 257,027 -0.06(-3.00%)
Mar 25, 2019 2.082 2.145 2.000 2.118 233,893 +0.00(+0.00%)
Mar 22, 2019 2.200 2.200 2.045 2.118 392,391 -0.11(-4.90%)
Mar 21, 2019 2.209 2.245 2.191 2.227 184,206 +0.02(+0.82%)
Mar 20, 2019 2.236 2.245 2.145 2.209 296,204 -0.04(-1.62%)
Mar 19, 2019 2.227 2.309 2.218 2.245 428,268 +0.03(+1.23%)
Mar 18, 2019 2.164 2.254 2.110 2.218 479,644 +0.07(+3.39%)
Mar 15, 2019 2.054 2.145 2.045 2.145 295,806 +0.09(+4.42%)
Mar 14, 2019 2.000 2.118 1.954 2.054 354,594 +0.05(+2.73%)
Mar 13, 2019 2.009 2.045 1.954 2.000 202,540 +0.00(+0.00%)
Mar 12, 2019 2.018 2.045 1.991 2.000 186,564 -0.03(-1.35%)
Mar 11, 2019 2.054 2.064 1.982 2.027 193,724 -0.01(-0.45%)
Mar 08, 2019 2.045 2.054 1.982 2.036 245,313 -0.05(-2.61%)
Mar 07, 2019 2.227 2.254 2.064 2.091 530,005 -0.03(-1.29%)
Mar 06, 2019 2.118 2.145 2.054 2.118 328,289 +0.00(+0.00%)
Mar 05, 2019 2.091 2.145 2.091 2.118 285,183 +0.05(+2.19%)
Mar 04, 2019 2.009 2.136 2.009 2.073 321,103 +0.01(+0.44%)
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.