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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2017 0.8100 0.8388 0.8100 0.8254 190,323 +0.02(+2.25%)
Mar 30, 2017 0.8100 0.8244 0.8010 0.8073 177,046 -0.00(-0.34%)
Mar 29, 2017 0.8172 0.8487 0.8100 0.8100 323,060 -0.01(-1.78%)
Mar 28, 2017 0.7704 0.8370 0.7673 0.8247 197,037 +0.06(+7.81%)
Mar 27, 2017 0.7650 0.7650 0.7303 0.7650 49,969 +0.02(+2.39%)
Mar 24, 2017 0.7488 0.7830 0.7470 0.7471 123,993 -0.01(-1.18%)
Mar 23, 2017 0.7209 0.7830 0.7206 0.7560 354,285 +0.03(+3.45%)
Mar 22, 2017 0.7740 0.8010 0.7200 0.7308 503,967 -0.04(-5.58%)
Mar 21, 2017 0.7920 0.8201 0.7659 0.7740 158,118 -0.02(-3.01%)
Mar 20, 2017 0.8550 0.8550 0.7904 0.7981 309,159 -0.05(-6.27%)
Mar 17, 2017 0.8730 0.8730 0.8001 0.8514 678,843 +0.01(+1.72%)
Mar 16, 2017 0.8370 0.8512 0.8370 0.8370 330,524 +0.01(+1.08%)
Mar 15, 2017 0.8280 0.8550 0.8280 0.8281 297,433 -0.00(-0.31%)
Mar 14, 2017 0.9361 0.9444 0.7904 0.8307 1,330,725 -0.11(-12.10%)
Mar 13, 2017 0.9721 0.9721 0.9361 0.9451 383,430 -0.02(-1.87%)
Mar 10, 2017 0.9361 0.9991 0.9271 0.9631 470,055 +0.02(+1.90%)
Mar 09, 2017 0.9721 0.9811 0.9361 0.9451 679,585 -0.01(-0.94%)
Mar 08, 2017 0.9541 0.9991 0.9451 0.9541 811,327 -0.01(-0.93%)
Mar 07, 2017 0.9541 0.9811 0.9271 0.9631 379,402 +0.01(+0.94%)
Mar 06, 2017 0.9901 0.9901 0.9451 0.9541 295,671 -0.04(-3.64%)
Mar 03, 2017 0.9901 1.017 0.9721 0.9901 426,973 -0.02(-1.79%)
Mar 02, 2017 0.9901 1.015 0.9811 1.008 217,660 +0.01(+0.90%)
Mar 01, 2017 1.008 1.026 0.9991 0.9991 250,759 -0.01(-0.89%)
Feb 28, 2017 1.017 1.026 0.9925 1.008 120,543 -0.01(-0.88%)
Feb 27, 2017 0.9901 1.017 0.9901 1.017 119,221 +0.03(+2.73%)
Feb 24, 2017 0.9991 1.026 0.9901 0.9901 252,044 -0.01(-0.90%)
Feb 23, 2017 1.044 1.044 0.9991 0.9991 257,700 -0.04(-3.48%)
Feb 22, 2017 1.026 1.044 1.016 1.035 235,361 +0.01(+0.88%)
Feb 21, 2017 1.026 1.062 1.008 1.026 323,326 +0.01(+0.88%)
Feb 17, 2017 1.017 1.017 1.017 0 +0.00(+0.00%)
Feb 16, 2017 1.044 1.053 1.004 1.017 258,703 -0.03(-2.59%)
Feb 15, 2017 1.053 1.071 1.035 1.044 197,893 -0.03(-2.52%)
Feb 14, 2017 1.062 1.080 1.044 1.071 168,712 +0.02(+1.71%)
Feb 13, 2017 1.044 1.053 1.017 1.053 133,115 +0.01(+0.86%)
Feb 10, 2017 1.044 1.080 1.028 1.044 348,327 +0.02(+1.75%)
Feb 09, 2017 1.008 1.071 1.008 1.026 525,195 +0.04(+3.64%)
Feb 08, 2017 1.035 1.035 0.9901 0.9901 485,436 -0.01(-1.00%)
Feb 07, 2017 1.035 1.062 0.9991 1.000 486,106 -0.04(-3.38%)
Feb 06, 2017 1.053 1.080 1.035 1.035 430,644 -0.03(-2.54%)
Feb 03, 2017 1.062 1.107 1.008 1.062 764,960 +0.01(+0.85%)
Feb 02, 2017 1.089 1.097 1.044 1.053 247,489 -0.03(-2.50%)
Feb 01, 2017 1.055 1.080 1.035 1.080 440,167 +0.03(+2.56%)
Jan 31, 2017 1.053 1.080 1.035 1.053 332,352 +0.00(+0.00%)
Jan 30, 2017 1.062 1.098 1.044 1.053 781,858 -0.05(-4.88%)
Jan 27, 2017 1.152 1.188 1.062 1.107 683,273 -0.06(-5.39%)
Jan 26, 2017 1.080 1.269 1.080 1.170 2,418,496 +0.14(+13.04%)
Jan 25, 2017 0.9721 1.035 0.9721 1.035 1,318,483 +0.06(+6.48%)
Jan 24, 2017 0.9721 0.9991 0.9451 0.9721 840,800 +0.00(+0.00%)
Jan 23, 2017 0.9541 0.9811 0.9451 0.9721 232,850 +0.00(+0.00%)
Jan 20, 2017 0.9631 0.9811 0.9271 0.9721 317,124 +0.03(+2.86%)
Jan 19, 2017 0.9811 0.9901 0.9271 0.9451 596,783 -0.04(-3.67%)
Jan 18, 2017 0.9991 0.9991 0.9496 0.9811 796,030 -0.04(-3.54%)
Jan 17, 2017 1.044 1.044 1.0000 1.017 739,036 -0.02(-1.74%)
Jan 13, 2017 1.035 1.035 1.035 0 -0.01(-0.86%)
Jan 12, 2017 1.017 1.080 0.9991 1.044 477,455 +0.02(+1.75%)
Jan 11, 2017 1.008 1.035 0.9631 1.026 983,272 +0.02(+1.79%)
Jan 10, 2017 1.044 1.044 0.9721 1.008 1,214,047 -0.03(-2.61%)
Jan 09, 2017 1.134 1.134 1.026 1.035 802,647 -0.10(-8.73%)
Jan 06, 2017 1.107 1.143 1.071 1.134 1,438,981 +0.04(+3.28%)
Jan 05, 2017 1.026 1.143 1.008 1.098 1,512,870 +0.12(+11.93%)
Jan 04, 2017 1.035 1.062 0.9811 0.9811 372,394 -0.03(-2.68%)
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.