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

Vaalco Energy Inc (NY: EGY )

6.065 -0.135 (-2.18%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 13, 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 (%)
Oct 31, 2002 0.6176 0.6449 0.6085 0.6267 7,707 +0.02(+2.99%)
Oct 30, 2002 0.6449 0.6449 0.6176 0.6085 22,240 -0.05(-6.94%)
Oct 29, 2002 0.6449 0.6540 0.6449 0.6540 14,202 +0.02(+2.86%)
Oct 28, 2002 0.6358 0.6721 0.6267 0.6358 17,726 +0.01(+1.45%)
Oct 25, 2002 0.6358 0.6721 0.6085 0.6267 13,762 +0.02(+2.99%)
Oct 24, 2002 0.5904 0.6358 0.5904 0.6085 10,129 +0.00(+0.00%)
Oct 23, 2002 0.5904 0.6449 0.5904 0.6085 18,056 -0.05(-6.94%)
Oct 22, 2002 0.5813 0.6630 0.5722 0.6540 10,129 +0.08(+14.29%)
Oct 21, 2002 0.6540 0.6630 0.5722 0.5722 35,782 -0.09(-13.70%)
Oct 18, 2002 0.6630 0.7266 0.6449 0.6630 15,854 +0.00(+0.00%)
Oct 17, 2002 0.6903 0.7266 0.6540 0.6630 11,340 +0.00(+0.00%)
Oct 16, 2002 0.7266 0.7266 0.6358 0.6630 24,332 +0.01(+1.39%)
Oct 15, 2002 0.6449 0.7266 0.6358 0.6540 25,433 +0.03(+4.35%)
Oct 14, 2002 0.6812 0.7084 0.6176 0.6267 18,276 -0.01(-1.43%)
Oct 11, 2002 0.5995 0.7357 0.5904 0.6358 28,515 +0.00(+0.00%)
Oct 10, 2002 0.5904 0.6812 0.5904 0.6358 53,728 +0.00(+0.00%)
Oct 09, 2002 0.7357 0.7993 0.6358 0.6358 23,781 -0.13(-16.67%)
Oct 08, 2002 0.7811 0.8084 0.7266 0.7629 25,763 -0.05(-6.67%)
Oct 07, 2002 0.9083 0.9083 0.7539 0.8174 17,395 -0.14(-14.29%)
Oct 04, 2002 0.9083 0.9537 0.8629 0.9537 17,836 +0.05(+5.00%)
Oct 03, 2002 0.7448 0.9537 0.7448 0.9083 20,478 +0.15(+19.05%)
Oct 02, 2002 1.017 1.017 0.7629 0.7629 46,792 -0.22(-22.22%)
Oct 01, 2002 0.7993 1.135 0.7811 0.9809 62,867 +0.20(+25.58%)
Sep 30, 2002 0.7629 0.8629 0.7448 0.7811 60,665 +0.11(+16.22%)
Sep 27, 2002 0.5450 0.6721 0.5450 0.6721 26,313 +0.10(+17.46%)
Sep 26, 2002 0.5359 0.5904 0.4905 0.5722 88,190 +0.05(+8.62%)
Sep 25, 2002 0.6085 0.6176 0.5268 0.5268 25,653 -0.09(-14.71%)
Sep 24, 2002 0.6358 0.6721 0.5904 0.6176 31,929 -0.02(-2.86%)
Sep 23, 2002 0.5450 0.6630 0.5268 0.6358 33,140 +0.07(+12.90%)
Sep 20, 2002 0.6358 0.6358 0.4541 0.5631 81,253 -0.09(-13.89%)
Sep 19, 2002 0.6812 0.6812 0.5904 0.6540 28,626 -0.05(-7.69%)
Sep 18, 2002 0.7084 0.7084 0.6358 0.7084 29,506 -0.04(-4.88%)
Sep 17, 2002 0.7993 0.7993 0.7448 0.7448 13,212 -0.03(-3.53%)
Sep 16, 2002 0.7629 0.8174 0.6358 0.7720 68,152 +0.01(+1.19%)
Sep 13, 2002 0.9537 0.9537 0.7266 0.7629 105,255 -0.19(-20.00%)
Sep 12, 2002 0.9537 0.9991 0.9446 0.9537 22,790 -0.05(-4.55%)
Sep 11, 2002 0.9355 1.026 0.9355 0.9991 16,845 -0.03(-2.66%)
Sep 10, 2002 0.9173 1.026 0.9173 1.026 48,223 +0.06(+6.60%)
Sep 09, 2002 1.044 1.044 0.8629 0.9628 80,042 -0.09(-8.62%)
Sep 06, 2002 1.090 1.126 1.026 1.054 25,653 -0.06(-5.69%)
Sep 05, 2002 1.135 1.153 1.117 1.117 473,430 -0.02(-1.60%)
Sep 04, 2002 1.099 1.144 1.090 1.135 28,185 -0.03(-2.34%)
Sep 03, 2002 1.153 1.181 1.108 1.163 1,078,981 -0.03(-2.29%)
Aug 30, 2002 1.135 1.208 1.135 1.190 11,780 +0.04(+3.15%)
Aug 29, 2002 1.190 1.190 1.135 1.153 14,313 -0.04(-3.05%)
Aug 28, 2002 1.272 1.272 1.190 1.190 27,855 -0.07(-5.76%)
Aug 27, 2002 1.172 1.262 1.172 1.262 43,819 +0.09(+7.75%)
Aug 26, 2002 1.181 1.217 1.163 1.172 8,147 -0.05(-4.44%)
Aug 23, 2002 1.253 1.253 1.217 1.226 12,331 +0.04(+3.05%)
Aug 22, 2002 1.181 1.208 1.181 1.190 14,863 +0.00(+0.00%)
Aug 21, 2002 1.253 1.253 1.181 1.190 16,404 -0.05(-4.38%)
Aug 20, 2002 1.208 1.244 1.181 1.244 8,147 +0.05(+3.79%)
Aug 16, 2002 1.172 1.262 1.144 1.199 24,992 +0.03(+2.33%)
Aug 15, 2002 1.181 1.226 1.144 1.172 9,138 -0.05(-3.73%)
Aug 14, 2002 1.190 1.217 1.135 1.217 15,303 +0.03(+2.29%)
Aug 13, 2002 1.135 1.226 1.135 1.190 19,047 -0.02(-1.50%)
Aug 12, 2002 1.226 1.235 1.099 1.208 27,745 +0.10(+9.02%)
Aug 07, 2002 1.108 1.135 1.099 1.108 6,606 +0.00(+0.00%)
Aug 06, 2002 1.135 1.181 1.090 1.108 21,909 -0.04(-3.17%)
Aug 05, 2002 1.144 1.163 1.135 1.144 561,510 -0.08(-6.67%)
Aug 02, 2002 1.163 1.226 1.153 1.226 18,717 +0.04(+3.05%)
Aug 01, 2002 1.217 1.244 1.153 1.190 27,745 +0.05(+4.80%)
Jul 31, 2002 1.135 1.217 1.090 1.135 32,699 +0.05(+4.17%)
Jul 30, 2002 1.090 1.172 1.090 1.090 23,121 -0.05(-4.00%)
Jul 29, 2002 1.135 1.172 1.090 1.135 26,534 +0.00(+0.00%)
Jul 26, 2002 1.135 1.217 1.108 1.135 26,203 +0.04(+3.31%)
Jul 25, 2002 1.090 1.262 1.090 1.099 30,387 +0.01(+0.83%)
Jul 24, 2002 1.099 1.163 1.090 1.090 73,326 -0.05(-4.76%)
Jul 23, 2002 1.044 1.181 1.044 1.144 53,068 +0.01(+0.80%)
Jul 22, 2002 1.099 1.181 1.072 1.135 75,418 -0.05(-3.85%)
Jul 19, 2002 1.208 1.281 1.181 1.181 27,194 -0.01(-0.76%)
Jul 17, 2002 1.181 1.308 1.181 1.190 27,525 -0.06(-5.07%)
Jul 12, 2002 1.190 1.317 1.190 1.253 22,900 -0.01(-0.72%)
Jul 11, 2002 1.181 1.362 1.163 1.262 67,381 -0.01(-0.71%)
Jul 10, 2002 1.135 1.499 1.090 1.272 81,143 +0.12(+10.24%)
Jul 09, 2002 1.208 1.362 1.153 1.153 56,481 -0.05(-4.51%)
Jul 08, 2002 1.317 1.317 1.090 1.208 133,881 -0.28(-18.90%)
Jul 05, 2002 1.417 1.499 1.417 1.490 14,753 +0.04(+2.50%)
Jul 04, 2002 1.544 1.571 1.408 1.453 42,939 +0.00(+0.00%)
Jul 03, 2002 1.544 1.571 1.408 1.453 42,939 -0.15(-9.60%)
Jul 02, 2002 1.726 1.726 1.453 1.608 45,361 -0.07(-4.32%)
Jul 01, 2002 1.544 1.680 1.490 1.680 30,717 +0.19(+12.81%)
Jun 28, 2002 1.453 1.544 1.381 1.490 81,253 +0.04(+2.50%)
Jun 27, 2002 1.671 1.680 1.453 1.453 77,950 -0.31(-17.53%)
Jun 26, 2002 1.835 1.853 1.599 1.762 73,877 -0.10(-5.37%)
Jun 25, 2002 1.853 1.953 1.844 1.862 25,543 -0.09(-4.65%)
Jun 21, 2002 2.044 2.180 1.953 1.953 38,094 -0.05(-2.71%)
Jun 20, 2002 1.962 2.089 1.907 2.007 43,709 +0.03(+1.38%)
Jun 19, 2002 2.007 2.080 1.862 1.980 44,260 -0.12(-5.63%)
Jun 18, 2002 2.225 2.271 2.007 2.098 55,600 -0.20(-8.70%)
Jun 17, 2002 2.180 2.352 1.817 2.298 91,162 +0.03(+1.20%)
Jun 14, 2002 2.280 2.316 2.089 2.271 79,382 -0.28(-11.03%)
Jun 12, 2002 2.643 2.679 2.452 2.552 79,272 -0.11(-4.10%)
Jun 11, 2002 2.661 2.725 2.598 2.661 57,252 -0.09(-3.30%)
Jun 10, 2002 2.643 2.816 2.643 2.752 39,415 -0.07(-2.57%)
Jun 07, 2002 2.679 3.179 2.543 2.825 94,465 +0.01(+0.32%)
Jun 06, 2002 2.861 2.906 2.688 2.816 31,268 -0.09(-3.12%)
Jun 05, 2002 3.106 3.197 2.770 2.906 33,030 +0.09(+3.23%)
May 31, 2002 2.543 3.179 2.543 2.816 91,493 +0.05(+1.97%)
May 28, 2002 2.725 2.906 2.725 2.761 64,078 -0.16(-5.59%)
May 27, 2002 3.124 3.179 2.816 2.925 68,482 +0.00(+0.00%)
May 24, 2002 3.124 3.179 2.816 2.925 68,482 -0.21(-6.67%)
May 23, 2002 3.624 3.624 2.979 3.134 92,043 -0.41(-11.54%)
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.