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: 6:30 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, 2020 0.8820 0.9361 0.8730 0.9001 1,269,622 +0.01(+1.01%)
Sep 29, 2020 0.8730 0.9181 0.8730 0.8911 83,444 +0.02(+2.06%)
Sep 28, 2020 0.8460 0.9001 0.8370 0.8730 133,688 +0.04(+4.19%)
Sep 25, 2020 0.8640 0.8730 0.8370 0.8379 182,100 -0.04(-4.16%)
Sep 24, 2020 0.8711 0.9001 0.8551 0.8743 68,585 -0.02(-2.75%)
Sep 23, 2020 0.9072 0.9271 0.8640 0.8991 192,849 -0.00(-0.11%)
Sep 22, 2020 0.9271 0.9271 0.9001 0.9001 72,524 -0.01(-0.99%)
Sep 21, 2020 0.9091 0.9360 0.9001 0.9091 122,981 -0.05(-4.72%)
Sep 18, 2020 0.9451 0.9541 0.9272 0.9541 87,106 +0.01(+0.95%)
Sep 17, 2020 0.9451 0.9631 0.9361 0.9451 106,590 -0.01(-0.94%)
Sep 16, 2020 0.9721 0.9810 0.9451 0.9541 101,370 +0.00(+0.00%)
Sep 15, 2020 0.9361 0.9721 0.9361 0.9541 190,880 +0.02(+1.92%)
Sep 14, 2020 0.9361 0.9541 0.9181 0.9361 192,412 -0.02(-1.89%)
Sep 11, 2020 0.9361 0.9901 0.9271 0.9541 118,882 +0.03(+2.91%)
Sep 10, 2020 0.9811 0.9811 0.9271 0.9271 153,261 -0.04(-3.74%)
Sep 09, 2020 0.9811 0.9811 0.9480 0.9631 142,866 +0.02(+1.90%)
Sep 08, 2020 0.9451 0.9631 0.9271 0.9451 244,819 -0.04(-3.67%)
Sep 04, 2020 0.9541 0.9901 0.9541 0.9811 143,991 +0.02(+1.87%)
Sep 03, 2020 0.9541 0.9811 0.9451 0.9631 170,137 +0.01(+0.94%)
Sep 02, 2020 0.9541 0.9811 0.9541 0.9541 226,831 +0.00(+0.00%)
Sep 01, 2020 0.9541 0.9721 0.9451 0.9541 177,682 +0.00(+0.00%)
Aug 31, 2020 0.9901 0.9901 0.9541 0.9541 91,087 -0.05(-4.50%)
Aug 28, 2020 0.9721 1.026 0.9541 0.9991 96,883 +0.03(+2.78%)
Aug 27, 2020 0.9991 1.035 0.9000 0.9721 568,229 -0.03(-2.70%)
Aug 26, 2020 1.008 1.080 0.9496 0.9991 288,081 -0.03(-2.63%)
Aug 25, 2020 1.026 1.058 1.026 1.026 309,110 +0.00(+0.00%)
Aug 24, 2020 0.9901 1.062 0.9901 1.026 313,974 +0.04(+3.64%)
Aug 21, 2020 1.035 1.035 0.9811 0.9901 399,644 -0.05(-4.35%)
Aug 20, 2020 1.053 1.071 1.017 1.035 183,213 -0.01(-0.86%)
Aug 19, 2020 1.053 1.062 1.017 1.044 314,577 -0.01(-0.85%)
Aug 18, 2020 1.053 1.080 1.026 1.053 133,336 -0.01(-0.85%)
Aug 17, 2020 1.062 1.094 1.053 1.062 172,483 -0.01(-0.84%)
Aug 14, 2020 1.062 1.098 1.062 1.071 155,546 +0.01(+0.85%)
Aug 13, 2020 1.107 1.107 1.062 1.062 103,793 -0.04(-4.06%)
Aug 12, 2020 1.143 1.143 1.062 1.107 232,768 +0.02(+1.65%)
Aug 11, 2020 1.089 1.116 1.062 1.089 205,576 +0.01(+0.83%)
Aug 10, 2020 1.035 1.089 1.008 1.080 206,432 +0.04(+4.35%)
Aug 07, 2020 1.035 1.044 0.9991 1.035 300,094 -0.05(-4.96%)
Aug 06, 2020 1.080 1.098 1.053 1.089 235,482 +0.02(+1.68%)
Aug 05, 2020 1.044 1.107 1.044 1.071 474,470 +0.04(+3.48%)
Aug 04, 2020 1.044 1.062 1.008 1.035 113,166 -0.01(-0.86%)
Aug 03, 2020 1.035 1.062 0.9991 1.044 100,105 +0.01(+0.87%)
Jul 31, 2020 1.044 1.053 1.017 1.035 238,431 -0.01(-0.86%)
Jul 30, 2020 0.9901 1.053 0.9901 1.044 110,860 +0.03(+2.65%)
Jul 29, 2020 1.035 1.053 1.017 1.017 153,391 -0.02(-1.74%)
Jul 28, 2020 1.044 1.071 1.026 1.035 209,666 -0.03(-2.54%)
Jul 27, 2020 1.107 1.107 1.044 1.062 73,500 +0.00(+0.00%)
Jul 24, 2020 1.089 1.116 1.053 1.062 87,217 -0.04(-3.28%)
Jul 23, 2020 1.134 1.134 1.080 1.098 97,197 -0.03(-2.40%)
Jul 22, 2020 1.143 1.169 1.098 1.125 147,828 -0.04(-3.10%)
Jul 21, 2020 1.107 1.188 1.107 1.161 286,926 +0.09(+8.40%)
Jul 20, 2020 1.035 1.080 1.026 1.071 149,738 +0.04(+3.48%)
Jul 17, 2020 1.080 1.099 1.035 1.035 284,872 -0.04(-4.17%)
Jul 16, 2020 1.062 1.116 1.049 1.080 140,662 +0.03(+2.56%)
Jul 15, 2020 1.044 1.089 1.017 1.053 335,169 +0.01(+0.86%)
Jul 14, 2020 1.035 1.044 1.017 1.044 120,847 +0.01(+0.87%)
Jul 13, 2020 1.044 1.053 1.026 1.035 117,183 -0.03(-2.54%)
Jul 10, 2020 1.035 1.062 1.035 1.062 85,550 +0.02(+1.72%)
Jul 09, 2020 1.035 1.080 1.009 1.044 234,560 +0.01(+0.87%)
Jul 08, 2020 1.071 1.080 1.026 1.035 143,649 -0.01(-0.86%)
Jul 07, 2020 1.098 1.143 1.031 1.044 248,184 -0.07(-6.45%)
Jul 06, 2020 1.152 1.170 1.116 1.116 195,947 -0.03(-2.36%)
Jul 02, 2020 1.116 1.152 1.116 1.143 177,767 +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.