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, 2018 2.116 2.134 2.016 2.025 990,314 -0.10(-4.70%)
May 30, 2018 1.980 2.134 1.980 2.125 1,403,773 +0.15(+7.34%)
May 29, 2018 1.835 1.998 1.835 1.980 1,214,768 +0.14(+7.39%)
May 25, 2018 1.844 1.844 1.844 0 -0.31(-14.35%)
May 24, 2018 2.207 2.216 2.098 2.153 1,328,598 -0.02(-0.84%)
May 23, 2018 2.080 2.252 1.998 2.171 3,323,254 +0.22(+11.16%)
May 22, 2018 2.307 2.325 1.871 1.953 3,864,453 -0.22(-10.04%)
May 21, 2018 2.007 2.417 1.980 2.171 5,880,702 +0.28(+14.90%)
May 18, 2018 1.680 1.971 1.635 1.889 4,879,250 +0.19(+11.23%)
May 17, 2018 1.399 1.744 1.381 1.698 4,924,975 +0.33(+23.84%)
May 16, 2018 1.371 1.408 1.353 1.371 751,549 +0.00(+0.00%)
May 15, 2018 1.362 1.426 1.317 1.371 1,287,960 +0.02(+1.34%)
May 14, 2018 1.371 1.408 1.353 1.353 726,780 -0.02(-1.32%)
May 11, 2018 1.408 1.408 1.335 1.371 872,977 -0.04(-2.58%)
May 10, 2018 1.453 1.462 1.326 1.408 1,578,347 -0.05(-3.12%)
May 09, 2018 1.499 1.535 1.371 1.453 2,801,805 +0.03(+1.91%)
May 08, 2018 1.199 1.508 1.181 1.426 5,740,306 +0.35(+31.93%)
May 07, 2018 1.008 1.135 1.008 1.081 1,229,485 +0.07(+7.21%)
May 04, 2018 0.9991 1.054 0.9718 1.008 719,470 +0.01(+0.91%)
May 03, 2018 0.9083 1.017 0.9080 0.9991 1,111,270 +0.10(+10.78%)
May 02, 2018 0.8992 0.9037 0.8810 0.9019 252,853 +0.00(+0.25%)
May 01, 2018 0.8901 0.9019 0.8724 0.8996 149,027 +0.01(+1.69%)
Apr 30, 2018 0.8901 0.8955 0.8719 0.8846 128,230 -0.01(-0.60%)
Apr 27, 2018 0.8819 0.8955 0.8719 0.8900 45,161 +0.01(+0.92%)
Apr 26, 2018 0.8786 0.8992 0.8719 0.8819 98,125 +0.00(+0.33%)
Apr 25, 2018 0.8992 0.8992 0.8629 0.8790 106,269 -0.00(-0.22%)
Apr 24, 2018 0.8811 0.8828 0.8402 0.8809 71,132 +0.02(+2.09%)
Apr 23, 2018 0.8765 0.8974 0.8629 0.8629 58,120 -0.02(-2.06%)
Apr 20, 2018 0.8974 0.9037 0.8648 0.8810 92,582 -0.00(-0.37%)
Apr 19, 2018 0.8719 0.8992 0.8651 0.8843 168,752 +0.03(+3.35%)
Apr 18, 2018 0.8538 0.8810 0.8401 0.8556 189,578 +0.01(+1.27%)
Apr 17, 2018 0.8629 0.8629 0.8361 0.8449 112,713 -0.00(-0.41%)
Apr 16, 2018 0.8347 0.8629 0.8174 0.8483 155,292 +0.01(+1.80%)
Apr 13, 2018 0.8174 0.8459 0.8083 0.8333 138,463 +0.03(+3.32%)
Apr 12, 2018 0.8056 0.8174 0.7902 0.8065 145,388 +0.01(+1.50%)
Apr 11, 2018 0.7901 0.8343 0.7720 0.7946 123,071 +0.01(+0.95%)
Apr 10, 2018 0.7720 0.7929 0.7557 0.7872 202,118 +0.03(+3.57%)
Apr 09, 2018 0.7457 0.7720 0.7175 0.7600 174,623 +0.01(+1.65%)
Apr 06, 2018 0.7648 0.7884 0.7477 0.7477 78,223 -0.02(-2.35%)
Apr 05, 2018 0.7539 0.8082 0.7539 0.7657 67,931 -0.00(-0.24%)
Apr 04, 2018 0.7717 0.7811 0.7548 0.7675 64,266 +0.00(+0.00%)
Apr 03, 2018 0.7639 0.7811 0.7450 0.7675 90,572 -0.01(-1.73%)
Apr 02, 2018 0.7820 0.7993 0.7212 0.7810 160,320 -0.00(-0.20%)
Mar 29, 2018 0.7826 0.7826 0.7826 0 -0.01(-1.87%)
Mar 28, 2018 0.7993 0.8084 0.7539 0.7975 254,542 -0.01(-0.68%)
Mar 27, 2018 0.8084 0.8265 0.7902 0.8029 148,047 -0.03(-3.91%)
Mar 26, 2018 0.8356 0.8445 0.7811 0.8356 270,987 +0.00(+0.00%)
Mar 23, 2018 0.8174 0.8538 0.8174 0.8356 160,683 +0.01(+0.82%)
Mar 22, 2018 0.8719 0.8719 0.8220 0.8288 96,419 -0.03(-3.74%)
Mar 21, 2018 0.8174 0.8810 0.8174 0.8610 347,904 +0.05(+5.57%)
Mar 20, 2018 0.8190 0.8361 0.8156 0.8156 160,014 +0.01(+0.90%)
Mar 19, 2018 0.8356 0.8535 0.8084 0.8084 86,128 -0.01(-1.11%)
Mar 16, 2018 0.8385 0.8583 0.8174 0.8174 119,638 -0.01(-1.10%)
Mar 15, 2018 0.8330 0.8629 0.8265 0.8265 239,837 +0.00(+0.00%)
Mar 14, 2018 0.8213 0.8447 0.8177 0.8265 175,003 +0.02(+2.81%)
Mar 13, 2018 0.8286 0.8534 0.8039 0.8039 177,278 -0.01(-1.66%)
Mar 12, 2018 0.8174 0.8537 0.8174 0.8174 206,152 +0.00(+0.00%)
Mar 09, 2018 0.8901 0.8901 0.8174 0.8174 260,146 -0.02(-2.66%)
Mar 08, 2018 0.9264 0.9718 0.8356 0.8398 1,189,588 +0.02(+1.94%)
Mar 07, 2018 0.9083 0.8174 0.8238 211,409 -0.05(-5.52%)
Mar 06, 2018 0.9083 0.9173 0.8719 0.8719 196,405 -0.03(-3.03%)
Mar 05, 2018 0.8447 0.9082 0.8401 0.8992 670,354 +0.06(+6.81%)
Mar 02, 2018 0.7902 0.8419 0.7902 0.8419 310,916 +0.05(+6.53%)
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.