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

Vaalco Energy Inc (NY: EGY )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2016 0.9454 0.9818 0.9025 0.9636 375,498 +0.03(+2.91%)
Jun 29, 2016 0.9090 0.9454 0.8727 0.9363 214,458 +0.07(+8.16%)
Jun 28, 2016 0.8818 0.9272 0.8654 0.8657 212,560 +0.00(+0.03%)
Jun 27, 2016 0.9090 0.9272 0.8636 0.8654 88,563 -0.07(-7.57%)
Jun 24, 2016 0.8909 0.9363 0.8500 0.9363 220,333 +0.01(+0.98%)
Jun 23, 2016 0.9272 0.9454 0.9090 0.9272 177,016 +0.02(+2.00%)
Jun 22, 2016 0.9181 0.9272 0.8909 0.9090 180,835 -0.02(-1.96%)
Jun 21, 2016 0.9454 0.9454 0.8727 0.9272 158,907 +0.01(+0.99%)
Jun 20, 2016 0.9363 0.9545 0.9090 0.9181 120,794 +0.02(+2.05%)
Jun 17, 2016 0.9545 0.9545 0.8997 0.8997 195,861 -0.01(-0.92%)
Jun 16, 2016 0.9363 0.9454 0.9000 0.9080 239,411 -0.03(-3.02%)
Jun 15, 2016 0.9727 0.9727 0.9363 0.9363 187,899 -0.04(-3.74%)
Jun 14, 2016 0.9727 0.9936 0.9727 0.9727 59,012 -0.02(-1.83%)
Jun 13, 2016 0.9818 1.018 0.9636 0.9909 93,786 +0.00(+0.00%)
Jun 10, 2016 1.009 1.054 0.9818 0.9909 128,633 -0.05(-4.39%)
Jun 09, 2016 1.009 1.054 0.9999 1.036 189,616 +0.01(+0.88%)
Jun 08, 2016 1.009 1.054 1.009 1.027 122,644 +0.04(+3.67%)
Jun 07, 2016 1.036 1.054 0.9818 0.9909 137,036 -0.05(-4.39%)
Jun 06, 2016 1.009 1.036 0.9636 1.036 158,818 +0.04(+3.64%)
Jun 03, 2016 1.018 1.036 0.9363 0.9999 175,376 -0.02(-1.79%)
Jun 02, 2016 0.9909 1.027 0.9727 1.018 142,813 +0.01(+0.90%)
Jun 01, 2016 0.9727 1.018 0.9590 1.009 45,702 +0.03(+2.78%)
May 31, 2016 0.9636 1.018 0.9636 0.9818 161,528 +0.02(+1.89%)
May 27, 2016 0.9727 0.9636 0.9636 0.9636 44,112 -0.01(-0.93%)
May 26, 2016 1.027 1.027 0.9727 0.9727 62,614 -0.03(-2.73%)
May 25, 2016 0.9545 1.018 0.9545 0.9999 221,562 +0.06(+6.80%)
May 24, 2016 0.9545 0.9909 0.9181 0.9363 248,270 -0.01(-0.96%)
May 23, 2016 0.9545 0.9999 0.9181 0.9454 118,710 -0.01(-0.95%)
May 20, 2016 0.9757 0.9909 0.9545 0.9545 87,975 -0.04(-3.67%)
May 19, 2016 0.9727 0.9909 0.9545 0.9909 97,784 +0.01(+0.93%)
May 18, 2016 1.009 1.009 0.9635 0.9818 72,967 +0.00(+0.00%)
May 17, 2016 1.045 1.053 0.9818 0.9818 148,155 -0.05(-4.43%)
May 16, 2016 0.9909 1.054 0.9909 1.027 146,579 +0.06(+6.60%)
May 13, 2016 0.9999 1.018 0.9545 0.9636 257,057 -0.05(-4.50%)
May 12, 2016 1.036 1.064 1.009 1.009 75,376 -0.01(-0.89%)
May 11, 2016 0.9999 1.064 0.9999 1.018 187,125 +0.02(+1.82%)
May 10, 2016 1.027 1.036 0.9636 0.9999 124,680 +0.01(+0.92%)
May 09, 2016 1.036 1.045 0.9636 0.9909 149,674 -0.05(-4.39%)
May 06, 2016 1.064 1.100 1.036 1.036 140,893 -0.08(-7.32%)
May 05, 2016 1.173 1.173 1.118 1.118 159,636 +0.01(+0.82%)
May 04, 2016 1.064 1.145 1.054 1.109 200,990 +0.06(+6.09%)
May 03, 2016 1.118 1.128 1.027 1.045 178,374 -0.08(-7.26%)
May 02, 2016 1.118 1.182 1.073 1.127 489,200 +0.01(+0.81%)
Apr 29, 2016 1.154 1.164 1.100 1.118 323,577 -0.03(-2.38%)
Apr 28, 2016 1.118 1.164 1.118 1.145 198,018 +0.01(+0.80%)
Apr 27, 2016 1.054 1.136 1.054 1.136 441,321 +0.11(+10.62%)
Apr 26, 2016 1.073 1.073 1.027 1.027 135,144 -0.05(-5.04%)
Apr 25, 2016 1.082 1.091 1.027 1.082 277,400 +0.00(+0.00%)
Apr 22, 2016 1.036 1.091 0.9999 1.082 535,087 +0.05(+4.39%)
Apr 21, 2016 0.9818 1.064 0.9545 1.036 307,666 +0.07(+7.55%)
Apr 20, 2016 0.9909 0.9999 0.9636 0.9636 224,539 -0.04(-3.64%)
Apr 19, 2016 0.9090 0.9999 0.9090 0.9999 236,098 +0.09(+10.00%)
Apr 18, 2016 0.8636 0.9545 0.8454 0.9090 1,204,704 -0.02(-1.96%)
Apr 15, 2016 0.9000 0.9545 0.9000 0.9272 238,683 -0.04(-3.77%)
Apr 14, 2016 0.9818 1.018 0.9272 0.9636 320,875 -0.05(-4.50%)
Apr 13, 2016 0.9727 1.045 0.9665 1.009 408,754 -0.02(-1.77%)
Apr 12, 2016 0.9081 1.027 0.8909 1.027 467,018 +0.15(+16.50%)
Apr 11, 2016 0.8636 0.8927 0.8363 0.8818 245,798 +0.05(+5.43%)
Apr 08, 2016 0.8363 0.8667 0.8284 0.8363 418,282 +0.03(+3.37%)
Apr 07, 2016 0.7818 0.8229 0.7807 0.8090 241,605 +0.03(+3.49%)
Apr 06, 2016 0.7454 0.7909 0.7369 0.7818 301,525 +0.09(+12.92%)
Apr 05, 2016 0.7636 0.8090 0.6923 0.6923 407,351 -0.08(-10.40%)
Apr 04, 2016 0.8000 0.8545 0.7609 0.7727 194,138 -0.01(-1.16%)
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.