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: 7:00 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 (%)
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%)
Apr 01, 2019 2.034 2.106 2.025 2.061 203,667 +0.05(+2.23%)
Mar 29, 2019 2.025 2.043 1.989 2.016 355,646 +0.04(+1.82%)
Mar 28, 2019 1.989 2.034 1.872 1.980 492,207 -0.03(-1.35%)
Mar 27, 2019 2.034 2.061 1.980 2.007 260,050 -0.03(-1.33%)
Mar 26, 2019 2.115 2.115 1.989 2.034 259,594 -0.06(-3.00%)
Mar 25, 2019 2.061 2.124 1.980 2.097 236,230 +0.00(+0.00%)
Mar 22, 2019 2.178 2.178 2.025 2.097 396,311 -0.11(-4.90%)
Mar 21, 2019 2.187 2.223 2.169 2.205 186,046 +0.02(+0.82%)
Mar 20, 2019 2.214 2.223 2.124 2.187 299,163 -0.04(-1.62%)
Mar 19, 2019 2.205 2.286 2.196 2.223 432,545 +0.03(+1.23%)
Mar 18, 2019 2.142 2.232 2.089 2.196 484,435 +0.07(+3.39%)
Mar 15, 2019 2.034 2.124 2.025 2.124 298,761 +0.09(+4.43%)
Mar 14, 2019 1.980 2.097 1.935 2.034 358,136 +0.05(+2.73%)
Mar 13, 2019 1.989 2.025 1.935 1.980 204,562 +0.00(+0.00%)
Mar 12, 2019 1.998 2.025 1.971 1.980 188,428 -0.03(-1.35%)
Mar 11, 2019 2.034 2.043 1.962 2.007 195,659 -0.01(-0.45%)
Mar 08, 2019 2.025 2.034 1.962 2.016 247,763 -0.05(-2.61%)
Mar 07, 2019 2.205 2.232 2.043 2.070 535,298 -0.03(-1.29%)
Mar 06, 2019 2.097 2.124 2.034 2.097 331,568 +0.00(+0.00%)
Mar 05, 2019 2.070 2.124 2.070 2.097 288,031 +0.05(+2.19%)
Mar 04, 2019 1.989 2.115 1.989 2.052 324,310 +0.01(+0.44%)
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.