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 (%)
Sep 29, 2017 0.7233 0.7584 0.7093 0.7448 305,007 +0.02(+2.89%)
Sep 28, 2017 0.7493 0.7537 0.7094 0.7239 265,100 -0.02(-2.69%)
Sep 27, 2017 0.7266 0.7629 0.7175 0.7439 152,129 +0.04(+5.00%)
Sep 26, 2017 0.7266 0.7613 0.6903 0.7084 163,486 -0.01(-1.27%)
Sep 25, 2017 0.6994 0.7357 0.6903 0.7175 257,140 +0.01(+1.58%)
Sep 22, 2017 0.6712 0.7064 0.6540 0.7064 194,472 +0.05(+7.27%)
Sep 21, 2017 0.6721 0.6903 0.6494 0.6585 45,928 -0.03(-4.60%)
Sep 20, 2017 0.6812 0.6989 0.6721 0.6903 111,138 +0.01(+1.47%)
Sep 19, 2017 0.6585 0.6812 0.6467 0.6803 367,321 +0.03(+5.40%)
Sep 18, 2017 0.6412 0.6618 0.6358 0.6454 166,784 +0.03(+4.56%)
Sep 15, 2017 0.6540 0.6721 0.6173 0.6173 214,660 -0.04(-5.61%)
Sep 14, 2017 0.6800 0.6812 0.6540 0.6540 250,659 -0.02(-2.70%)
Sep 13, 2017 0.6809 0.6857 0.6556 0.6721 203,633 +0.00(+0.56%)
Sep 12, 2017 0.6458 0.6722 0.6458 0.6684 62,849 +0.02(+2.66%)
Sep 11, 2017 0.6449 0.6552 0.6449 0.6510 43,019 +0.01(+0.96%)
Sep 08, 2017 0.6549 0.6630 0.6358 0.6449 99,939 -0.01(-1.39%)
Sep 07, 2017 0.6812 0.6812 0.6540 0.6540 78,720 -0.02(-2.70%)
Sep 06, 2017 0.7084 0.7084 0.6540 0.6721 52,679 -0.01(-1.33%)
Sep 05, 2017 0.6540 0.6812 0.6267 0.6812 126,484 +0.02(+2.74%)
Sep 01, 2017 0.6630 0.6857 0.6518 0.6630 77,911 +0.00(+0.34%)
Aug 31, 2017 0.6721 0.6903 0.6549 0.6608 177,151 -0.00(-0.47%)
Aug 30, 2017 0.6185 0.6721 0.6185 0.6639 219,963 +0.03(+4.55%)
Aug 29, 2017 0.6358 0.6449 0.6176 0.6350 119,424 +0.02(+2.96%)
Aug 28, 2017 0.6449 0.6515 0.6167 0.6167 205,392 -0.03(-4.37%)
Aug 25, 2017 0.6358 0.6540 0.6358 0.6449 127,590 +0.01(+1.43%)
Aug 24, 2017 0.6543 0.6630 0.6358 0.6358 158,430 -0.02(-3.55%)
Aug 23, 2017 0.6721 0.6721 0.6585 0.6592 47,991 +0.00(+0.11%)
Aug 22, 2017 0.6721 0.6812 0.6459 0.6585 190,847 -0.01(-2.03%)
Aug 21, 2017 0.7084 0.7094 0.6721 0.6721 88,106 -0.01(-1.64%)
Aug 18, 2017 0.6812 0.7074 0.6812 0.6833 104,482 -0.01(-1.01%)
Aug 17, 2017 0.6997 0.6997 0.6812 0.6903 52,899 +0.01(+0.97%)
Aug 16, 2017 0.6912 0.7156 0.6812 0.6836 61,843 -0.02(-2.50%)
Aug 15, 2017 0.7357 0.7357 0.7012 0.7012 42,115 -0.02(-2.95%)
Aug 14, 2017 0.6994 0.7357 0.6812 0.7225 143,659 +0.02(+2.65%)
Aug 11, 2017 0.7266 0.7266 0.6994 0.7039 147,950 -0.02(-2.99%)
Aug 10, 2017 0.7720 0.7720 0.7084 0.7256 222,865 -0.02(-2.08%)
Aug 09, 2017 0.7902 0.8084 0.7266 0.7411 364,259 -0.05(-6.75%)
Aug 08, 2017 0.7811 0.8074 0.7811 0.7947 132,651 +0.01(+1.61%)
Aug 07, 2017 0.8098 0.8174 0.7811 0.7821 121,030 -0.03(-3.47%)
Aug 04, 2017 0.7993 0.8129 0.7902 0.8103 79,753 +0.01(+0.86%)
Aug 03, 2017 0.7902 0.8147 0.7888 0.8034 180,080 -0.01(-0.95%)
Aug 02, 2017 0.8174 0.8175 0.8111 0.8111 81,342 -0.01(-1.14%)
Aug 01, 2017 0.8283 0.8357 0.8202 0.8204 49,767 -0.02(-2.77%)
Jul 31, 2017 0.8447 0.8450 0.8174 0.8438 69,926 -0.01(-0.96%)
Jul 28, 2017 0.8520 0.8565 0.8174 0.8520 80,213 -0.00(-0.11%)
Jul 27, 2017 0.8411 0.8565 0.8238 0.8529 45,670 +0.01(+1.51%)
Jul 26, 2017 0.8619 0.8619 0.8129 0.8401 79,179 +0.01(+1.09%)
Jul 25, 2017 0.8265 0.8701 0.8025 0.8311 97,053 +0.00(+0.26%)
Jul 24, 2017 0.8271 0.8629 0.8271 0.8289 71,045 -0.01(-1.15%)
Jul 21, 2017 0.8810 0.8810 0.8230 0.8385 274,018 -0.02(-1.89%)
Jul 20, 2017 0.8329 0.8810 0.8329 0.8547 174,859 +0.04(+4.44%)
Jul 19, 2017 0.8215 0.8447 0.8084 0.8183 63,341 +0.00(+0.11%)
Jul 18, 2017 0.8120 0.8174 0.7827 0.8174 62,961 +0.02(+2.19%)
Jul 17, 2017 0.7916 0.8143 0.7811 0.7999 181,952 -0.00(-0.23%)
Jul 14, 2017 0.7766 0.8173 0.7766 0.8017 70,771 +0.02(+2.45%)
Jul 13, 2017 0.7629 0.7895 0.7629 0.7826 267,358 -0.00(-0.58%)
Jul 12, 2017 0.7902 0.8174 0.7811 0.7871 88,548 -0.00(-0.51%)
Jul 11, 2017 0.8084 0.8084 0.7856 0.7911 106,613 -0.01(-1.28%)
Jul 10, 2017 0.8074 0.8074 0.7923 0.8014 83,567 +0.00(+0.32%)
Jul 07, 2017 0.8129 0.8129 0.7816 0.7988 135,836 -0.02(-2.08%)
Jul 06, 2017 0.8202 0.8266 0.8038 0.8158 106,840 -0.00(-0.40%)
Jul 05, 2017 0.8629 0.8629 0.8174 0.8191 98,777 -0.03(-4.06%)
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.