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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 0.9999 0.9999 0.9636 0.9636 90,186 -0.05(-4.50%)
Aug 28, 2020 0.9818 1.036 0.9636 1.009 95,925 +0.03(+2.78%)
Aug 27, 2020 1.009 1.045 0.9089 0.9818 562,609 -0.03(-2.70%)
Aug 26, 2020 1.018 1.091 0.9590 1.009 285,232 -0.03(-2.63%)
Aug 25, 2020 1.036 1.068 1.036 1.036 306,053 +0.00(+0.00%)
Aug 24, 2020 0.9999 1.073 0.9999 1.036 310,869 +0.04(+3.64%)
Aug 21, 2020 1.045 1.045 0.9909 0.9999 395,692 -0.05(-4.35%)
Aug 20, 2020 1.064 1.082 1.027 1.045 181,401 -0.01(-0.86%)
Aug 19, 2020 1.064 1.073 1.027 1.054 311,467 -0.01(-0.85%)
Aug 18, 2020 1.064 1.091 1.036 1.064 132,018 -0.01(-0.85%)
Aug 17, 2020 1.073 1.104 1.064 1.073 170,777 -0.01(-0.84%)
Aug 14, 2020 1.073 1.109 1.073 1.082 154,008 +0.01(+0.85%)
Aug 13, 2020 1.118 1.118 1.073 1.073 102,766 -0.05(-4.06%)
Aug 12, 2020 1.154 1.154 1.073 1.118 230,466 +0.02(+1.65%)
Aug 11, 2020 1.100 1.127 1.073 1.100 203,543 +0.01(+0.83%)
Aug 10, 2020 1.045 1.100 1.018 1.091 204,391 +0.05(+4.35%)
Aug 07, 2020 1.045 1.054 1.009 1.045 297,126 -0.05(-4.96%)
Aug 06, 2020 1.091 1.109 1.064 1.100 233,153 +0.02(+1.68%)
Aug 05, 2020 1.054 1.118 1.054 1.082 469,777 +0.04(+3.48%)
Aug 04, 2020 1.054 1.073 1.018 1.045 112,047 -0.01(-0.86%)
Aug 03, 2020 1.045 1.073 1.009 1.054 99,115 +0.01(+0.87%)
Jul 31, 2020 1.054 1.064 1.027 1.045 236,073 -0.01(-0.86%)
Jul 30, 2020 0.9999 1.064 0.9999 1.054 109,764 +0.03(+2.65%)
Jul 29, 2020 1.045 1.064 1.027 1.027 151,874 -0.02(-1.74%)
Jul 28, 2020 1.054 1.082 1.036 1.045 207,592 -0.03(-2.54%)
Jul 27, 2020 1.118 1.118 1.054 1.073 72,773 +0.00(+0.00%)
Jul 24, 2020 1.100 1.127 1.064 1.073 86,354 -0.04(-3.28%)
Jul 23, 2020 1.145 1.145 1.091 1.109 96,236 -0.03(-2.40%)
Jul 22, 2020 1.154 1.180 1.109 1.136 146,366 -0.04(-3.10%)
Jul 21, 2020 1.118 1.200 1.118 1.173 284,088 +0.09(+8.40%)
Jul 20, 2020 1.045 1.091 1.036 1.082 148,257 +0.04(+3.48%)
Jul 17, 2020 1.091 1.110 1.045 1.045 282,055 -0.05(-4.17%)
Jul 16, 2020 1.073 1.127 1.059 1.091 139,271 +0.03(+2.56%)
Jul 15, 2020 1.054 1.100 1.027 1.064 331,854 +0.01(+0.86%)
Jul 14, 2020 1.045 1.054 1.027 1.054 119,652 +0.01(+0.87%)
Jul 13, 2020 1.054 1.064 1.036 1.045 116,024 -0.03(-2.54%)
Jul 10, 2020 1.045 1.073 1.045 1.073 84,704 +0.02(+1.72%)
Jul 09, 2020 1.045 1.091 1.019 1.054 232,240 +0.01(+0.87%)
Jul 08, 2020 1.082 1.091 1.036 1.045 142,229 -0.01(-0.86%)
Jul 07, 2020 1.109 1.154 1.041 1.054 245,730 -0.07(-6.45%)
Jul 06, 2020 1.164 1.182 1.127 1.127 194,010 -0.03(-2.36%)
Jul 02, 2020 1.127 1.164 1.127 1.154 176,009 +0.03(+2.42%)
Jul 01, 2020 1.136 1.150 1.123 1.127 135,676 +0.00(+0.00%)
Jun 30, 2020 1.118 1.145 1.091 1.127 280,113 +0.01(+0.81%)
Jun 29, 2020 1.027 1.118 0.9545 1.118 262,945 +0.07(+6.96%)
Jun 26, 2020 1.145 1.145 1.027 1.045 563,781 -0.07(-6.50%)
Jun 25, 2020 1.100 1.145 1.073 1.118 275,244 +0.03(+2.50%)
Jun 24, 2020 1.136 1.164 1.073 1.091 377,200 -0.07(-6.25%)
Jun 23, 2020 1.118 1.218 1.118 1.164 497,391 +0.07(+6.67%)
Jun 22, 2020 1.127 1.127 1.073 1.091 231,022 +0.00(+0.00%)
Jun 19, 2020 1.127 1.132 1.064 1.091 198,011 -0.01(-0.83%)
Jun 18, 2020 1.064 1.127 1.064 1.100 88,325 -0.01(-0.82%)
Jun 17, 2020 1.100 1.140 1.087 1.109 187,793 +0.00(+0.00%)
Jun 16, 2020 1.209 1.245 1.109 1.109 296,631 -0.05(-3.94%)
Jun 15, 2020 1.045 1.200 0.9999 1.154 232,060 +0.08(+7.63%)
Jun 12, 2020 1.118 1.164 1.045 1.073 235,743 +0.03(+2.61%)
Jun 11, 2020 1.073 1.200 1.036 1.045 573,452 -0.13(-10.85%)
Jun 10, 2020 1.218 1.224 1.109 1.173 419,135 +0.00(+0.00%)
Jun 09, 2020 1.291 1.327 1.145 1.173 752,029 -0.17(-12.84%)
Jun 08, 2020 1.454 1.473 1.300 1.345 800,312 -0.02(-1.33%)
Jun 05, 2020 1.182 1.454 1.136 1.364 1,803,330 +0.25(+22.95%)
Jun 04, 2020 0.9272 1.109 0.9000 1.109 1,172,192 +0.18(+19.61%)
Jun 03, 2020 0.8909 0.9363 0.8820 0.9272 458,704 +0.05(+5.13%)
Jun 02, 2020 0.8909 0.9090 0.8818 0.8820 325,203 +0.00(+0.00%)
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.