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 (%)
Jan 31, 2018 0.6975 0.7470 0.6940 0.7470 277,132 +0.05(+7.36%)
Jan 30, 2018 0.7119 0.7290 0.6930 0.6957 188,959 -0.02(-3.25%)
Jan 29, 2018 0.7515 0.7515 0.7019 0.7191 209,450 -0.02(-2.26%)
Jan 26, 2018 0.7290 0.7380 0.7155 0.7358 147,080 +0.01(+1.74%)
Jan 25, 2018 0.7200 0.7290 0.7020 0.7232 132,570 +0.00(+0.44%)
Jan 24, 2018 0.7542 0.7542 0.7155 0.7200 157,248 -0.04(-4.65%)
Jan 23, 2018 0.7290 0.7551 0.7290 0.7551 137,112 +0.03(+3.58%)
Jan 22, 2018 0.7391 0.7650 0.7290 0.7290 96,741 -0.01(-0.94%)
Jan 19, 2018 0.7290 0.7459 0.7290 0.7360 82,482 +0.01(+0.95%)
Jan 18, 2018 0.7200 0.7452 0.7200 0.7290 50,308 -0.02(-2.41%)
Jan 17, 2018 0.7560 0.7560 0.7290 0.7470 100,341 -0.02(-2.35%)
Jan 16, 2018 0.7218 0.7650 0.7065 0.7650 482,452 +0.04(+4.94%)
Jan 12, 2018 0.7290 0.7290 0.7290 0 +0.01(+1.25%)
Jan 11, 2018 0.7002 0.7641 0.6858 0.7200 493,442 +0.03(+3.91%)
Jan 10, 2018 0.6930 0.7110 0.6840 0.6929 122,968 -0.00(-0.01%)
Jan 09, 2018 0.6795 0.7009 0.6680 0.6930 143,988 +0.01(+1.99%)
Jan 08, 2018 0.6750 0.7007 0.6660 0.6795 145,501 +0.00(+0.67%)
Jan 05, 2018 0.7021 0.7022 0.6750 0.6750 134,714 -0.03(-3.85%)
Jan 04, 2018 0.7020 0.7110 0.6813 0.7020 308,278 +0.00(+0.00%)
Jan 03, 2018 0.6561 0.7110 0.6481 0.7020 404,785 +0.06(+9.98%)
Jan 02, 2018 0.6525 0.6660 0.6385 0.6383 385,800 +0.01(+1.74%)
Dec 29, 2017 0.6274 0.6274 0.6274 0 -0.00(-0.13%)
Dec 28, 2017 0.6363 0.6435 0.6260 0.6282 513,515 -0.00(-0.78%)
Dec 27, 2017 0.6390 0.6525 0.6309 0.6332 279,837 -0.00(-0.21%)
Dec 26, 2017 0.6300 0.6525 0.6255 0.6345 559,049 -0.01(-1.87%)
Dec 22, 2017 0.6462 0.6525 0.6214 0.6466 345,822 +0.02(+3.29%)
Dec 21, 2017 0.6399 0.6569 0.6213 0.6260 876,901 -0.00(-0.64%)
Dec 20, 2017 0.6399 0.6660 0.6300 0.6300 235,687 -0.01(-1.82%)
Dec 19, 2017 0.6570 0.6745 0.6409 0.6417 348,174 +0.00(+0.14%)
Dec 18, 2017 0.6489 0.6916 0.6390 0.6408 232,201 +0.01(+1.11%)
Dec 15, 2017 0.6660 0.6750 0.6338 0.6338 289,607 -0.04(-5.48%)
Dec 14, 2017 0.6579 0.6921 0.6426 0.6705 177,167 +0.00(+0.68%)
Dec 13, 2017 0.7029 0.7029 0.6530 0.6660 417,668 -0.05(-6.33%)
Dec 12, 2017 0.7110 0.7200 0.6940 0.7110 132,091 +0.00(+0.00%)
Dec 11, 2017 0.7056 0.7198 0.7020 0.7110 114,873 +0.00(+0.01%)
Dec 08, 2017 0.7091 0.7200 0.6860 0.7109 107,502 +0.00(+0.62%)
Dec 07, 2017 0.6774 0.7200 0.6760 0.7065 185,446 +0.01(+1.16%)
Dec 06, 2017 0.6705 0.7098 0.6705 0.6984 197,322 -0.00(-0.51%)
Dec 05, 2017 0.7200 0.7276 0.6930 0.7020 178,698 -0.01(-1.27%)
Dec 04, 2017 0.7200 0.7200 0.6866 0.7110 328,112 -0.02(-3.30%)
Dec 01, 2017 0.6750 0.7353 0.6750 0.7353 326,906 +0.06(+8.93%)
Nov 30, 2017 0.6570 0.6974 0.6570 0.6750 251,305 +0.01(+2.04%)
Nov 29, 2017 0.6678 0.6971 0.6571 0.6615 231,294 -0.01(-1.99%)
Nov 28, 2017 0.7155 0.7353 0.6660 0.6749 383,688 -0.04(-5.08%)
Nov 27, 2017 0.7380 0.7560 0.7110 0.7110 138,666 -0.04(-5.94%)
Nov 24, 2017 0.7920 0.7920 0.7380 0.7560 34,832 -0.02(-2.63%)
Nov 22, 2017 0.7582 0.7830 0.7559 0.7764 47,693 +0.03(+3.93%)
Nov 21, 2017 0.7569 0.7920 0.7290 0.7470 155,599 -0.02(-2.90%)
Nov 20, 2017 0.7920 0.8100 0.7506 0.7694 159,719 -0.02(-2.86%)
Nov 17, 2017 0.7652 0.8010 0.7652 0.7920 149,089 +0.03(+3.53%)
Nov 16, 2017 0.7339 0.7920 0.7335 0.7650 90,221 +0.02(+2.99%)
Nov 15, 2017 0.7200 0.7650 0.6886 0.7428 119,002 +0.00(+0.63%)
Nov 14, 2017 0.7839 0.8100 0.7324 0.7381 120,927 -0.06(-7.85%)
Nov 13, 2017 0.7920 0.8307 0.7501 0.8010 206,945 +0.01(+1.14%)
Nov 10, 2017 0.7470 0.8010 0.7470 0.7920 140,801 +0.02(+2.33%)
Nov 09, 2017 0.7740 0.8010 0.7290 0.7740 401,764 -0.04(-4.44%)
Nov 08, 2017 0.8281 0.8370 0.7830 0.8100 220,433 -0.02(-2.77%)
Nov 07, 2017 0.8640 0.8730 0.8281 0.8331 249,088 -0.02(-1.78%)
Nov 06, 2017 0.8460 0.8775 0.8460 0.8482 425,941 +0.00(+0.26%)
Nov 03, 2017 0.8381 0.8550 0.8190 0.8460 171,778 +0.01(+1.08%)
Nov 02, 2017 0.7920 0.8460 0.7578 0.8370 362,907 +0.05(+6.04%)
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.