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, 2017 0.9173 0.9355 0.8901 0.9264 131,277 +0.01(+0.99%)
May 30, 2017 0.9355 0.9355 0.8810 0.9173 225,473 +0.01(+1.00%)
May 26, 2017 0.9355 0.9355 0.9083 0.9083 189,581 -0.01(-0.99%)
May 25, 2017 0.9900 0.9900 0.9083 0.9173 167,580 -0.06(-6.48%)
May 24, 2017 1.008 1.008 0.9628 0.9809 192,926 -0.01(-0.92%)
May 23, 2017 0.9900 1.008 0.9537 0.9900 214,093 +0.00(+0.00%)
May 22, 2017 1.044 1.044 0.9900 0.9900 169,399 -0.04(-3.54%)
May 19, 2017 1.017 1.063 1.008 1.026 321,946 +0.03(+2.73%)
May 18, 2017 1.017 1.017 0.9991 0.9991 156,941 -0.02(-1.79%)
May 17, 2017 1.044 1.044 1.008 1.017 181,966 -0.02(-1.75%)
May 16, 2017 1.054 1.054 0.9991 1.035 285,661 +0.00(+0.00%)
May 15, 2017 1.035 1.044 1.008 1.035 245,702 +0.03(+2.70%)
May 12, 2017 0.9718 1.017 0.9718 1.008 205,819 +0.00(+0.00%)
May 11, 2017 0.9537 1.008 0.9265 1.008 517,674 +0.05(+5.71%)
May 10, 2017 0.9446 0.9809 0.9446 0.9537 153,437 +0.01(+0.96%)
May 09, 2017 0.9991 1.044 0.9083 0.9446 749,887 +0.08(+9.47%)
May 08, 2017 0.8899 0.8899 0.8298 0.8629 286,711 -0.01(-1.39%)
May 05, 2017 0.8538 0.8856 0.8276 0.8750 55,891 +0.01(+1.38%)
May 04, 2017 0.8739 0.8901 0.8224 0.8631 164,436 -0.03(-3.03%)
May 03, 2017 0.8810 0.8995 0.8719 0.8901 176,500 +0.01(+0.66%)
May 02, 2017 0.8910 0.9074 0.8720 0.8843 180,344 -0.01(-1.66%)
May 01, 2017 0.8901 0.9083 0.8629 0.8992 198,516 -0.01(-1.00%)
Apr 28, 2017 0.9264 0.9355 0.8901 0.9083 133,379 -0.01(-0.99%)
Apr 27, 2017 0.9446 0.9628 0.9083 0.9173 227,344 -0.02(-1.94%)
Apr 26, 2017 0.9173 0.9460 0.9083 0.9355 457,972 +0.02(+1.98%)
Apr 25, 2017 0.9355 0.9355 0.9083 0.9173 170,048 +0.01(+1.00%)
Apr 24, 2017 0.9355 0.9446 0.9083 0.9083 190,463 -0.01(-0.99%)
Apr 21, 2017 0.8992 0.9264 0.8992 0.9173 203,537 +0.02(+2.02%)
Apr 20, 2017 0.8901 0.9083 0.8820 0.8992 180,509 +0.01(+1.02%)
Apr 19, 2017 0.8810 0.9173 0.8719 0.8901 712,228 -0.00(-0.01%)
Apr 18, 2017 0.8734 0.9173 0.8734 0.8902 121,128 +0.02(+1.92%)
Apr 17, 2017 0.9718 0.9718 0.8629 0.8734 428,876 -0.11(-10.96%)
Apr 13, 2017 0.9537 0.9809 0.9446 0.9809 722,132 +0.01(+0.93%)
Apr 12, 2017 0.9173 0.9991 0.9084 0.9718 816,854 +0.06(+7.00%)
Apr 11, 2017 0.8810 0.9264 0.8719 0.9083 534,531 +0.05(+5.26%)
Apr 10, 2017 0.8747 0.9083 0.8401 0.8629 347,805 +0.04(+5.47%)
Apr 07, 2017 0.8183 0.8429 0.8084 0.8181 234,873 -0.02(-2.42%)
Apr 06, 2017 0.7993 0.8465 0.7902 0.8383 200,375 +0.04(+5.61%)
Apr 05, 2017 0.8174 0.8538 0.7903 0.7938 343,835 -0.03(-3.81%)
Apr 04, 2017 0.8265 0.8523 0.8078 0.8252 132,294 -0.01(-0.61%)
Apr 03, 2017 0.8356 0.8810 0.8303 0.8303 230,142 -0.00(-0.32%)
Mar 31, 2017 0.8174 0.8465 0.8174 0.8330 188,602 +0.02(+2.25%)
Mar 30, 2017 0.8174 0.8320 0.8083 0.8146 175,445 -0.00(-0.34%)
Mar 29, 2017 0.8247 0.8565 0.8174 0.8174 320,139 -0.01(-1.78%)
Mar 28, 2017 0.7775 0.8447 0.7743 0.8322 195,256 +0.06(+7.81%)
Mar 27, 2017 0.7720 0.7720 0.7370 0.7719 49,517 +0.02(+2.39%)
Mar 24, 2017 0.7557 0.7902 0.7539 0.7540 122,871 -0.01(-1.18%)
Mar 23, 2017 0.7275 0.7902 0.7272 0.7629 351,081 +0.03(+3.45%)
Mar 22, 2017 0.7811 0.8084 0.7266 0.7375 499,409 -0.04(-5.58%)
Mar 21, 2017 0.7993 0.8276 0.7729 0.7811 156,689 -0.02(-3.01%)
Mar 20, 2017 0.8629 0.8629 0.7976 0.8054 306,363 -0.05(-6.27%)
Mar 17, 2017 0.8810 0.8810 0.8074 0.8592 672,704 +0.01(+1.72%)
Mar 16, 2017 0.8447 0.8589 0.8447 0.8447 327,535 +0.01(+1.08%)
Mar 15, 2017 0.8356 0.8629 0.8356 0.8357 294,743 -0.00(-0.31%)
Mar 14, 2017 0.9446 0.9530 0.7976 0.8383 1,318,691 -0.12(-12.10%)
Mar 13, 2017 0.9809 0.9809 0.9446 0.9537 379,963 -0.02(-1.87%)
Mar 10, 2017 0.9446 1.008 0.9355 0.9718 465,805 +0.02(+1.90%)
Mar 09, 2017 0.9809 0.9900 0.9446 0.9537 673,439 -0.01(-0.94%)
Mar 08, 2017 0.9628 1.008 0.9537 0.9628 803,991 -0.01(-0.93%)
Mar 07, 2017 0.9628 0.9900 0.9355 0.9718 375,971 +0.01(+0.94%)
Mar 06, 2017 0.9991 0.9991 0.9537 0.9628 292,997 -0.04(-3.64%)
Mar 03, 2017 0.9991 1.026 0.9809 0.9991 423,112 -0.02(-1.79%)
Mar 02, 2017 0.9991 1.024 0.9900 1.017 215,691 +0.01(+0.90%)
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.