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 (%)
Sep 30, 2002 0.7560 0.8550 0.7380 0.7740 61,218 +0.11(+16.22%)
Sep 27, 2002 0.5400 0.6660 0.5400 0.6660 26,554 +0.10(+17.46%)
Sep 26, 2002 0.5310 0.5850 0.4860 0.5670 88,995 +0.05(+8.62%)
Sep 25, 2002 0.6030 0.6120 0.5220 0.5220 25,887 -0.09(-14.71%)
Sep 24, 2002 0.6300 0.6660 0.5850 0.6120 32,220 -0.02(-2.86%)
Sep 23, 2002 0.5400 0.6570 0.5220 0.6300 33,442 +0.07(+12.90%)
Sep 20, 2002 0.6300 0.6300 0.4500 0.5580 81,995 -0.09(-13.89%)
Sep 19, 2002 0.6750 0.6750 0.5850 0.6480 28,887 -0.05(-7.69%)
Sep 18, 2002 0.7020 0.7020 0.6300 0.7020 29,776 -0.04(-4.88%)
Sep 17, 2002 0.7920 0.7920 0.7380 0.7380 13,332 -0.03(-3.53%)
Sep 16, 2002 0.7560 0.8100 0.6300 0.7650 68,773 +0.01(+1.19%)
Sep 13, 2002 0.9451 0.9451 0.7200 0.7560 106,216 -0.19(-20.00%)
Sep 12, 2002 0.9451 0.9901 0.9361 0.9451 22,998 -0.05(-4.55%)
Sep 11, 2002 0.9271 1.017 0.9271 0.9901 16,999 -0.03(-2.66%)
Sep 10, 2002 0.9091 1.017 0.9091 1.017 48,663 +0.06(+6.60%)
Sep 09, 2002 1.035 1.035 0.8550 0.9541 80,773 -0.09(-8.62%)
Sep 06, 2002 1.080 1.116 1.017 1.044 25,887 -0.06(-5.69%)
Sep 05, 2002 1.125 1.143 1.107 1.107 477,751 -0.02(-1.60%)
Sep 04, 2002 1.089 1.134 1.080 1.125 28,442 -0.03(-2.34%)
Sep 03, 2002 1.143 1.170 1.098 1.152 1,088,827 -0.03(-2.29%)
Aug 30, 2002 1.125 1.197 1.125 1.179 11,888 +0.04(+3.15%)
Aug 29, 2002 1.179 1.179 1.125 1.143 14,443 -0.04(-3.05%)
Aug 28, 2002 1.260 1.260 1.179 1.179 28,109 -0.07(-5.76%)
Aug 27, 2002 1.161 1.251 1.161 1.251 44,219 +0.09(+7.75%)
Aug 26, 2002 1.170 1.206 1.152 1.161 8,221 -0.05(-4.44%)
Aug 23, 2002 1.242 1.242 1.206 1.215 12,443 +0.04(+3.05%)
Aug 22, 2002 1.170 1.197 1.170 1.179 14,999 +0.00(+0.00%)
Aug 21, 2002 1.242 1.242 1.170 1.179 16,554 -0.05(-4.38%)
Aug 20, 2002 1.197 1.233 1.170 1.233 8,221 +0.05(+3.79%)
Aug 16, 2002 1.161 1.251 1.134 1.188 25,220 +0.03(+2.33%)
Aug 15, 2002 1.170 1.215 1.134 1.161 9,221 -0.04(-3.73%)
Aug 14, 2002 1.179 1.206 1.125 1.206 15,443 +0.03(+2.29%)
Aug 13, 2002 1.125 1.215 1.125 1.179 19,221 -0.02(-1.50%)
Aug 12, 2002 1.215 1.224 1.089 1.197 27,998 +0.10(+9.02%)
Aug 07, 2002 1.098 1.125 1.089 1.098 6,666 +0.00(+0.00%)
Aug 06, 2002 1.125 1.170 1.080 1.098 22,109 -0.04(-3.17%)
Aug 05, 2002 1.134 1.152 1.125 1.134 566,634 -0.08(-6.67%)
Aug 02, 2002 1.152 1.215 1.143 1.215 18,887 +0.04(+3.05%)
Aug 01, 2002 1.206 1.233 1.143 1.179 27,998 +0.05(+4.80%)
Jul 31, 2002 1.125 1.206 1.080 1.125 32,998 +0.04(+4.17%)
Jul 30, 2002 1.080 1.161 1.080 1.080 23,332 -0.04(-4.00%)
Jul 29, 2002 1.125 1.161 1.080 1.125 26,776 +0.00(+0.00%)
Jul 26, 2002 1.125 1.206 1.098 1.125 26,442 +0.04(+3.31%)
Jul 25, 2002 1.080 1.251 1.080 1.089 30,664 +0.01(+0.83%)
Jul 24, 2002 1.089 1.152 1.080 1.080 73,995 -0.05(-4.76%)
Jul 23, 2002 1.035 1.170 1.035 1.134 53,552 +0.01(+0.80%)
Jul 22, 2002 1.089 1.170 1.062 1.125 76,106 -0.05(-3.85%)
Jul 19, 2002 1.197 1.269 1.170 1.170 27,442 -0.01(-0.76%)
Jul 17, 2002 1.170 1.296 1.170 1.179 27,776 -0.06(-5.07%)
Jul 12, 2002 1.179 1.305 1.179 1.242 23,109 -0.01(-0.72%)
Jul 11, 2002 1.170 1.350 1.152 1.251 67,996 -0.01(-0.71%)
Jul 10, 2002 1.125 1.485 1.080 1.260 81,884 +0.12(+10.24%)
Jul 09, 2002 1.197 1.350 1.143 1.143 56,996 -0.05(-4.51%)
Jul 08, 2002 1.305 1.305 1.080 1.197 135,103 -0.28(-18.90%)
Jul 05, 2002 1.404 1.485 1.404 1.476 14,888 +0.04(+2.50%)
Jul 04, 2002 1.530 1.557 1.395 1.440 43,330 +0.00(+0.00%)
Jul 03, 2002 1.530 1.557 1.395 1.440 43,330 -0.15(-9.60%)
Jul 02, 2002 1.710 1.710 1.440 1.593 45,775 -0.07(-4.32%)
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.