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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2016 0.9532 1.007 0.9532 0.9712 163,281 +0.02(+1.89%)
May 27, 2016 0.9622 0.9532 0.9532 0.9532 44,591 -0.01(-0.93%)
May 26, 2016 1.016 1.016 0.9622 0.9622 63,293 -0.03(-2.73%)
May 25, 2016 0.9442 1.007 0.9442 0.9892 223,966 +0.06(+6.80%)
May 24, 2016 0.9442 0.9802 0.9083 0.9263 250,964 -0.01(-0.96%)
May 23, 2016 0.9442 0.9892 0.9083 0.9353 119,999 -0.01(-0.95%)
May 20, 2016 0.9652 0.9802 0.9442 0.9442 88,929 -0.04(-3.67%)
May 19, 2016 0.9622 0.9802 0.9442 0.9802 98,845 +0.01(+0.93%)
May 18, 2016 0.9982 0.9982 0.9531 0.9712 73,758 +0.00(+0.00%)
May 17, 2016 1.034 1.042 0.9712 0.9712 149,762 -0.04(-4.42%)
May 16, 2016 0.9802 1.043 0.9802 1.016 148,170 +0.06(+6.60%)
May 13, 2016 0.9892 1.007 0.9442 0.9532 259,847 -0.04(-4.50%)
May 12, 2016 1.025 1.052 0.9982 0.9982 76,194 -0.01(-0.89%)
May 11, 2016 0.9892 1.052 0.9892 1.007 189,156 +0.02(+1.82%)
May 10, 2016 1.016 1.025 0.9532 0.9892 126,033 +0.01(+0.92%)
May 09, 2016 1.025 1.034 0.9532 0.9802 151,298 -0.04(-4.39%)
May 06, 2016 1.052 1.088 1.025 1.025 142,422 -0.08(-7.32%)
May 05, 2016 1.160 1.160 1.106 1.106 161,368 +0.01(+0.82%)
May 04, 2016 1.052 1.133 1.043 1.097 203,171 +0.06(+6.09%)
May 03, 2016 1.106 1.116 1.016 1.034 180,310 -0.08(-7.26%)
May 02, 2016 1.106 1.169 1.061 1.115 494,509 +0.01(+0.81%)
Apr 29, 2016 1.142 1.151 1.088 1.106 327,088 -0.03(-2.38%)
Apr 28, 2016 1.106 1.151 1.106 1.133 200,167 +0.01(+0.80%)
Apr 27, 2016 1.043 1.124 1.043 1.124 446,110 +0.11(+10.62%)
Apr 26, 2016 1.061 1.061 1.016 1.016 136,611 -0.05(-5.04%)
Apr 25, 2016 1.070 1.079 1.016 1.070 280,410 +0.00(+0.00%)
Apr 22, 2016 1.025 1.079 0.9892 1.070 540,893 +0.04(+4.39%)
Apr 21, 2016 0.9712 1.052 0.9442 1.025 311,004 +0.07(+7.55%)
Apr 20, 2016 0.9802 0.9892 0.9532 0.9532 226,975 -0.04(-3.64%)
Apr 19, 2016 0.8993 0.9892 0.8993 0.9892 238,660 +0.09(+10.00%)
Apr 18, 2016 0.8543 0.9442 0.8363 0.8993 1,217,777 -0.02(-1.96%)
Apr 15, 2016 0.8903 0.9442 0.8903 0.9173 241,273 -0.04(-3.77%)
Apr 14, 2016 0.9712 1.007 0.9173 0.9532 324,357 -0.04(-4.50%)
Apr 13, 2016 0.9622 1.034 0.9561 0.9982 413,189 -0.02(-1.77%)
Apr 12, 2016 0.8984 1.016 0.8813 1.016 472,086 +0.14(+16.50%)
Apr 11, 2016 0.8543 0.8831 0.8273 0.8723 248,466 +0.04(+5.43%)
Apr 08, 2016 0.8273 0.8574 0.8195 0.8273 422,821 +0.03(+3.37%)
Apr 07, 2016 0.7734 0.8140 0.7723 0.8004 244,227 +0.03(+3.49%)
Apr 06, 2016 0.7374 0.7824 0.7290 0.7734 304,797 +0.09(+12.92%)
Apr 05, 2016 0.7554 0.8004 0.6849 0.6849 411,771 -0.08(-10.40%)
Apr 04, 2016 0.7914 0.8453 0.7527 0.7644 196,245 -0.01(-1.16%)
Apr 01, 2016 0.8408 0.8471 0.7734 0.7734 418,415 -0.07(-8.51%)
Mar 31, 2016 0.8273 0.9173 0.8273 0.8453 294,740 +0.00(+0.00%)
Mar 30, 2016 0.8210 0.9173 0.8152 0.8453 417,864 +0.06(+8.05%)
Mar 29, 2016 0.8633 0.8993 0.7387 0.7824 885,235 -0.06(-7.45%)
Mar 28, 2016 0.9173 0.9173 0.8222 0.8453 302,336 -0.05(-6.00%)
Mar 24, 2016 0.9173 0.8993 0.8993 0.8993 433,345 -0.02(-1.96%)
Mar 23, 2016 0.9802 0.9802 0.9173 0.9173 412,816 -0.04(-4.67%)
Mar 22, 2016 0.9532 1.007 0.9442 0.9622 124,959 +0.00(+0.00%)
Mar 21, 2016 0.9622 0.9892 0.9442 0.9622 399,375 +0.03(+2.88%)
Mar 18, 2016 1.133 1.164 0.9353 0.9353 1,398,324 -0.18(-16.13%)
Mar 17, 2016 1.034 1.115 0.9982 1.115 704,631 +0.08(+7.83%)
Mar 16, 2016 1.043 1.151 1.025 1.034 410,404 -0.02(-1.71%)
Mar 15, 2016 1.088 1.115 1.007 1.052 188,497 -0.03(-2.50%)
Mar 14, 2016 1.124 1.141 0.9982 1.079 351,015 -0.03(-2.44%)
Mar 11, 2016 1.115 1.151 1.079 1.106 263,352 +0.03(+2.50%)
Mar 10, 2016 1.133 1.151 1.070 1.079 217,975 -0.04(-3.23%)
Mar 09, 2016 1.169 1.205 1.100 1.115 253,909 +0.03(+2.48%)
Mar 08, 2016 1.169 1.169 1.079 1.088 233,802 -0.07(-6.20%)
Mar 07, 2016 1.124 1.268 1.115 1.160 681,299 +0.09(+8.40%)
Mar 04, 2016 1.079 1.169 1.061 1.070 279,714 +0.01(+0.85%)
Mar 03, 2016 0.9532 1.097 0.9532 1.061 527,553 +0.11(+11.32%)
Mar 02, 2016 0.9622 0.9802 0.9532 0.9532 286,446 -0.01(-0.93%)
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.