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

Vaalco Energy Inc (NY: EGY )

6.185 +0.015 (+0.24%)
Streaming Delayed Price Updated: 3:33 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 (%)
Jun 28, 2019 1.593 1.608 1.503 1.503 420,420 -0.08(-5.11%)
Jun 27, 2019 1.602 1.611 1.548 1.584 228,219 +0.02(+1.15%)
Jun 26, 2019 1.557 1.629 1.529 1.566 430,709 +0.04(+2.96%)
Jun 25, 2019 1.458 1.548 1.458 1.521 297,410 +0.04(+2.42%)
Jun 24, 2019 1.530 1.575 1.449 1.485 330,817 -0.04(-2.37%)
Jun 21, 2019 1.512 1.575 1.458 1.521 470,862 +0.11(+7.64%)
Jun 20, 2019 1.395 1.440 1.350 1.413 363,440 +0.04(+3.29%)
Jun 19, 2019 1.359 1.404 1.332 1.368 208,075 -0.01(-0.65%)
Jun 18, 2019 1.305 1.395 1.305 1.377 316,366 +0.05(+4.08%)
Jun 17, 2019 1.260 1.350 1.260 1.323 298,078 +0.06(+5.00%)
Jun 14, 2019 1.314 1.323 1.260 1.260 240,542 -0.05(-4.11%)
Jun 13, 2019 1.296 1.359 1.294 1.314 188,050 +0.04(+2.82%)
Jun 12, 2019 1.314 1.386 1.260 1.278 239,357 -0.04(-3.40%)
Jun 11, 2019 1.305 1.341 1.305 1.323 193,878 +0.04(+2.80%)
Jun 10, 2019 1.359 1.386 1.278 1.287 475,436 -0.08(-5.92%)
Jun 07, 2019 1.287 1.377 1.275 1.368 317,759 +0.08(+6.29%)
Jun 06, 2019 1.323 1.377 1.260 1.287 365,422 -0.05(-3.38%)
Jun 05, 2019 1.422 1.431 1.323 1.332 376,434 -0.09(-6.33%)
Jun 04, 2019 1.377 1.449 1.368 1.422 194,339 +0.07(+5.33%)
Jun 03, 2019 1.422 1.467 1.350 1.350 541,935 -0.08(-5.66%)
May 31, 2019 1.458 1.485 1.422 1.431 324,870 -0.06(-4.22%)
May 30, 2019 1.521 1.548 1.485 1.494 191,975 -0.02(-1.19%)
May 29, 2019 1.503 1.530 1.458 1.512 374,717 +0.00(+0.00%)
May 28, 2019 1.530 1.575 1.494 1.512 292,055 -0.01(-0.59%)
May 24, 2019 1.512 1.557 1.485 1.521 219,876 +0.04(+2.42%)
May 23, 2019 1.503 1.512 1.440 1.485 729,422 -0.05(-3.51%)
May 22, 2019 1.566 1.593 1.485 1.539 496,524 -0.04(-2.84%)
May 21, 2019 1.566 1.611 1.557 1.584 343,275 +0.02(+1.15%)
May 20, 2019 1.602 1.602 1.548 1.566 199,765 -0.04(-2.25%)
May 17, 2019 1.629 1.683 1.575 1.602 491,194 -0.03(-1.66%)
May 16, 2019 1.602 1.674 1.566 1.629 561,358 +0.06(+4.02%)
May 15, 2019 1.557 1.620 1.440 1.566 559,240 +0.00(+0.00%)
May 14, 2019 1.458 1.593 1.440 1.566 693,080 +0.14(+10.13%)
May 13, 2019 1.512 1.530 1.341 1.422 1,002,419 -0.13(-8.14%)
May 10, 2019 1.638 1.656 1.530 1.548 897,283 -0.14(-8.51%)
May 09, 2019 1.872 1.872 1.674 1.692 652,516 -0.20(-10.48%)
May 08, 2019 1.881 1.917 1.818 1.890 637,112 -0.01(-0.47%)
May 07, 2019 1.980 2.016 1.872 1.899 350,223 -0.08(-4.09%)
May 06, 2019 1.890 2.007 1.890 1.980 433,409 +0.07(+3.77%)
May 03, 2019 1.953 1.962 1.881 1.908 379,867 -0.04(-1.85%)
May 02, 2019 2.088 2.115 1.908 1.944 579,018 -0.14(-6.49%)
May 01, 2019 2.115 2.115 1.998 2.079 472,552 +0.00(+0.00%)
Apr 30, 2019 2.205 2.205 2.079 2.079 420,759 -0.13(-5.71%)
Apr 29, 2019 2.250 2.266 2.160 2.205 305,660 -0.04(-1.61%)
Apr 26, 2019 2.304 2.304 2.169 2.241 257,207 -0.07(-3.11%)
Apr 25, 2019 2.295 2.340 2.169 2.313 380,403 +0.00(+0.00%)
Apr 24, 2019 2.394 2.394 2.250 2.313 429,778 -0.07(-3.02%)
Apr 23, 2019 2.430 2.475 2.259 2.385 694,804 -0.02(-0.75%)
Apr 22, 2019 2.268 2.421 2.248 2.403 1,173,103 +0.16(+7.23%)
Apr 18, 2019 2.241 2.250 2.196 2.241 169,101 +0.02(+0.81%)
Apr 17, 2019 2.223 2.268 2.205 2.223 188,130 +0.01(+0.41%)
Apr 16, 2019 2.250 2.268 2.169 2.214 279,217 -0.05(-2.38%)
Apr 15, 2019 2.286 2.286 2.233 2.268 310,671 +0.00(+0.00%)
Apr 12, 2019 2.250 2.277 2.205 2.268 334,092 +0.04(+1.61%)
Apr 11, 2019 2.250 2.277 2.214 2.232 248,710 -0.02(-0.80%)
Apr 10, 2019 2.223 2.268 2.178 2.250 367,658 +0.05(+2.46%)
Apr 09, 2019 2.187 2.232 2.160 2.196 381,647 -0.02(-0.81%)
Apr 08, 2019 2.178 2.232 2.178 2.214 401,016 +0.04(+2.07%)
Apr 05, 2019 2.070 2.187 2.070 2.169 434,975 +0.06(+2.99%)
Apr 04, 2019 2.070 2.160 2.061 2.106 229,138 +0.02(+0.86%)
Apr 03, 2019 2.115 2.124 2.061 2.088 141,968 -0.02(-0.85%)
Apr 02, 2019 2.070 2.115 2.070 2.106 195,004 +0.05(+2.18%)
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.