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

Vaalco Energy Inc (NY: EGY )

6.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 30, 2020 0.8909 0.9454 0.8818 0.9090 1,257,066 +0.01(+1.01%)
Sep 29, 2020 0.8818 0.9272 0.8818 0.9000 82,619 +0.02(+2.06%)
Sep 28, 2020 0.8545 0.9090 0.8454 0.8818 132,365 +0.04(+4.19%)
Sep 25, 2020 0.8727 0.8818 0.8454 0.8463 180,300 -0.04(-4.16%)
Sep 24, 2020 0.8798 0.9090 0.8637 0.8830 67,906 -0.02(-2.75%)
Sep 23, 2020 0.9162 0.9363 0.8727 0.9080 190,942 -0.00(-0.11%)
Sep 22, 2020 0.9363 0.9363 0.9090 0.9090 71,807 -0.01(-0.99%)
Sep 21, 2020 0.9181 0.9453 0.9090 0.9181 121,765 -0.05(-4.72%)
Sep 18, 2020 0.9545 0.9636 0.9365 0.9636 86,244 +0.01(+0.95%)
Sep 17, 2020 0.9545 0.9727 0.9454 0.9545 105,536 -0.01(-0.94%)
Sep 16, 2020 0.9818 0.9908 0.9545 0.9636 100,368 +0.00(+0.00%)
Sep 15, 2020 0.9454 0.9818 0.9454 0.9636 188,992 +0.02(+1.92%)
Sep 14, 2020 0.9454 0.9636 0.9272 0.9454 190,509 -0.02(-1.89%)
Sep 11, 2020 0.9454 0.9999 0.9363 0.9636 117,706 +0.03(+2.91%)
Sep 10, 2020 0.9909 0.9909 0.9363 0.9363 151,745 -0.04(-3.74%)
Sep 09, 2020 0.9909 0.9909 0.9575 0.9727 141,453 +0.02(+1.90%)
Sep 08, 2020 0.9545 0.9727 0.9363 0.9545 242,398 -0.04(-3.67%)
Sep 04, 2020 0.9636 0.9999 0.9636 0.9909 142,567 +0.02(+1.87%)
Sep 03, 2020 0.9636 0.9909 0.9545 0.9727 168,454 +0.01(+0.94%)
Sep 02, 2020 0.9636 0.9909 0.9636 0.9636 224,588 +0.00(+0.00%)
Sep 01, 2020 0.9636 0.9818 0.9545 0.9636 175,925 +0.00(+0.00%)
Aug 31, 2020 0.9999 0.9999 0.9636 0.9636 90,186 -0.05(-4.50%)
Aug 28, 2020 0.9818 1.036 0.9636 1.009 95,925 +0.03(+2.78%)
Aug 27, 2020 1.009 1.045 0.9089 0.9818 562,609 -0.03(-2.70%)
Aug 26, 2020 1.018 1.091 0.9590 1.009 285,232 -0.03(-2.63%)
Aug 25, 2020 1.036 1.068 1.036 1.036 306,053 +0.00(+0.00%)
Aug 24, 2020 0.9999 1.073 0.9999 1.036 310,869 +0.04(+3.64%)
Aug 21, 2020 1.045 1.045 0.9909 0.9999 395,692 -0.05(-4.35%)
Aug 20, 2020 1.064 1.082 1.027 1.045 181,401 -0.01(-0.86%)
Aug 19, 2020 1.064 1.073 1.027 1.054 311,467 -0.01(-0.85%)
Aug 18, 2020 1.064 1.091 1.036 1.064 132,018 -0.01(-0.85%)
Aug 17, 2020 1.073 1.104 1.064 1.073 170,777 -0.01(-0.84%)
Aug 14, 2020 1.073 1.109 1.073 1.082 154,008 +0.01(+0.85%)
Aug 13, 2020 1.118 1.118 1.073 1.073 102,766 -0.05(-4.06%)
Aug 12, 2020 1.154 1.154 1.073 1.118 230,466 +0.02(+1.65%)
Aug 11, 2020 1.100 1.127 1.073 1.100 203,543 +0.01(+0.83%)
Aug 10, 2020 1.045 1.100 1.018 1.091 204,391 +0.05(+4.35%)
Aug 07, 2020 1.045 1.054 1.009 1.045 297,126 -0.05(-4.96%)
Aug 06, 2020 1.091 1.109 1.064 1.100 233,153 +0.02(+1.68%)
Aug 05, 2020 1.054 1.118 1.054 1.082 469,777 +0.04(+3.48%)
Aug 04, 2020 1.054 1.073 1.018 1.045 112,047 -0.01(-0.86%)
Aug 03, 2020 1.045 1.073 1.009 1.054 99,115 +0.01(+0.87%)
Jul 31, 2020 1.054 1.064 1.027 1.045 236,073 -0.01(-0.86%)
Jul 30, 2020 0.9999 1.064 0.9999 1.054 109,764 +0.03(+2.65%)
Jul 29, 2020 1.045 1.064 1.027 1.027 151,874 -0.02(-1.74%)
Jul 28, 2020 1.054 1.082 1.036 1.045 207,592 -0.03(-2.54%)
Jul 27, 2020 1.118 1.118 1.054 1.073 72,773 +0.00(+0.00%)
Jul 24, 2020 1.100 1.127 1.064 1.073 86,354 -0.04(-3.28%)
Jul 23, 2020 1.145 1.145 1.091 1.109 96,236 -0.03(-2.40%)
Jul 22, 2020 1.154 1.180 1.109 1.136 146,366 -0.04(-3.10%)
Jul 21, 2020 1.118 1.200 1.118 1.173 284,088 +0.09(+8.40%)
Jul 20, 2020 1.045 1.091 1.036 1.082 148,257 +0.04(+3.48%)
Jul 17, 2020 1.091 1.110 1.045 1.045 282,055 -0.05(-4.17%)
Jul 16, 2020 1.073 1.127 1.059 1.091 139,271 +0.03(+2.56%)
Jul 15, 2020 1.054 1.100 1.027 1.064 331,854 +0.01(+0.86%)
Jul 14, 2020 1.045 1.054 1.027 1.054 119,652 +0.01(+0.87%)
Jul 13, 2020 1.054 1.064 1.036 1.045 116,024 -0.03(-2.54%)
Jul 10, 2020 1.045 1.073 1.045 1.073 84,704 +0.02(+1.72%)
Jul 09, 2020 1.045 1.091 1.019 1.054 232,240 +0.01(+0.87%)
Jul 08, 2020 1.082 1.091 1.036 1.045 142,229 -0.01(-0.86%)
Jul 07, 2020 1.109 1.154 1.041 1.054 245,730 -0.07(-6.45%)
Jul 06, 2020 1.164 1.182 1.127 1.127 194,010 -0.03(-2.36%)
Jul 02, 2020 1.127 1.164 1.127 1.154 176,009 +0.03(+2.42%)
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.