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 29, 2017 0.7161 0.7509 0.7022 0.7374 308,053 +0.02(+2.89%)
Sep 28, 2017 0.7419 0.7462 0.7023 0.7167 267,748 -0.02(-2.69%)
Sep 27, 2017 0.7194 0.7554 0.7104 0.7365 153,649 +0.04(+5.00%)
Sep 26, 2017 0.7194 0.7538 0.6835 0.7014 165,119 -0.01(-1.27%)
Sep 25, 2017 0.6924 0.7284 0.6835 0.7104 259,708 +0.01(+1.58%)
Sep 22, 2017 0.6646 0.6994 0.6475 0.6994 196,414 +0.05(+7.27%)
Sep 21, 2017 0.6655 0.6835 0.6430 0.6520 46,387 -0.03(-4.60%)
Sep 20, 2017 0.6745 0.6920 0.6655 0.6835 112,248 +0.01(+1.47%)
Sep 19, 2017 0.6520 0.6745 0.6403 0.6736 370,990 +0.03(+5.40%)
Sep 18, 2017 0.6349 0.6552 0.6295 0.6390 168,449 +0.03(+4.56%)
Sep 15, 2017 0.6475 0.6655 0.6112 0.6112 216,804 -0.04(-5.61%)
Sep 14, 2017 0.6733 0.6745 0.6475 0.6475 253,163 -0.02(-2.70%)
Sep 13, 2017 0.6742 0.6790 0.6491 0.6655 205,667 +0.00(+0.56%)
Sep 12, 2017 0.6394 0.6656 0.6394 0.6618 63,477 +0.02(+2.66%)
Sep 11, 2017 0.6385 0.6487 0.6385 0.6446 43,449 +0.01(+0.96%)
Sep 08, 2017 0.6484 0.6565 0.6295 0.6385 100,937 -0.01(-1.39%)
Sep 07, 2017 0.6745 0.6745 0.6475 0.6475 79,506 -0.02(-2.70%)
Sep 06, 2017 0.7014 0.7014 0.6475 0.6655 53,205 -0.01(-1.33%)
Sep 05, 2017 0.6475 0.6745 0.6205 0.6745 127,747 +0.02(+2.74%)
Sep 01, 2017 0.6565 0.6790 0.6453 0.6565 78,689 +0.00(+0.34%)
Aug 31, 2017 0.6655 0.6835 0.6484 0.6542 178,920 -0.00(-0.47%)
Aug 30, 2017 0.6124 0.6655 0.6124 0.6573 222,160 +0.03(+4.55%)
Aug 29, 2017 0.6295 0.6385 0.6115 0.6287 120,617 +0.02(+2.96%)
Aug 28, 2017 0.6385 0.6451 0.6106 0.6106 207,444 -0.03(-4.37%)
Aug 25, 2017 0.6295 0.6475 0.6295 0.6385 128,865 +0.01(+1.43%)
Aug 24, 2017 0.6478 0.6565 0.6295 0.6295 160,013 -0.02(-3.55%)
Aug 23, 2017 0.6655 0.6655 0.6520 0.6527 48,470 +0.00(+0.11%)
Aug 22, 2017 0.6655 0.6745 0.6395 0.6520 192,753 -0.01(-2.03%)
Aug 21, 2017 0.7014 0.7023 0.6655 0.6655 88,986 -0.01(-1.63%)
Aug 18, 2017 0.6745 0.7004 0.6745 0.6765 105,526 -0.01(-1.01%)
Aug 17, 2017 0.6928 0.6928 0.6745 0.6835 53,428 +0.01(+0.97%)
Aug 16, 2017 0.6844 0.7085 0.6745 0.6769 62,460 -0.02(-2.50%)
Aug 15, 2017 0.7284 0.7284 0.6942 0.6942 42,536 -0.02(-2.95%)
Aug 14, 2017 0.6924 0.7284 0.6745 0.7154 145,094 +0.02(+2.65%)
Aug 11, 2017 0.7194 0.7194 0.6924 0.6969 149,428 -0.02(-2.99%)
Aug 10, 2017 0.7644 0.7644 0.7014 0.7184 225,091 -0.02(-2.08%)
Aug 09, 2017 0.7824 0.8004 0.7194 0.7337 367,898 -0.05(-6.75%)
Aug 08, 2017 0.7734 0.7995 0.7734 0.7869 133,976 +0.01(+1.61%)
Aug 07, 2017 0.8018 0.8094 0.7734 0.7744 122,239 -0.03(-3.47%)
Aug 04, 2017 0.7914 0.8049 0.7824 0.8022 80,549 +0.01(+0.86%)
Aug 03, 2017 0.7824 0.8067 0.7810 0.7954 181,879 -0.01(-0.95%)
Aug 02, 2017 0.8094 0.8094 0.8031 0.8031 82,154 -0.01(-1.14%)
Aug 01, 2017 0.8201 0.8274 0.8121 0.8123 50,264 -0.02(-2.77%)
Jul 31, 2017 0.8363 0.8366 0.8094 0.8354 70,625 -0.01(-0.96%)
Jul 28, 2017 0.8435 0.8480 0.8094 0.8435 81,014 -0.00(-0.11%)
Jul 27, 2017 0.8328 0.8480 0.8156 0.8444 46,126 +0.01(+1.51%)
Jul 26, 2017 0.8534 0.8534 0.8049 0.8318 79,970 +0.01(+1.09%)
Jul 25, 2017 0.8183 0.8615 0.7946 0.8228 98,022 +0.00(+0.26%)
Jul 24, 2017 0.8189 0.8543 0.8189 0.8207 71,755 -0.01(-1.15%)
Jul 21, 2017 0.8723 0.8723 0.8148 0.8302 276,755 -0.02(-1.89%)
Jul 20, 2017 0.8246 0.8723 0.8246 0.8462 176,606 +0.04(+4.44%)
Jul 19, 2017 0.8134 0.8363 0.8005 0.8103 63,974 +0.00(+0.11%)
Jul 18, 2017 0.8040 0.8094 0.7749 0.8094 63,590 +0.02(+2.19%)
Jul 17, 2017 0.7837 0.8062 0.7734 0.7920 183,769 -0.00(-0.23%)
Jul 14, 2017 0.7689 0.8092 0.7689 0.7938 71,478 +0.02(+2.45%)
Jul 13, 2017 0.7554 0.7817 0.7554 0.7748 270,028 -0.00(-0.58%)
Jul 12, 2017 0.7824 0.8094 0.7734 0.7793 89,432 -0.00(-0.51%)
Jul 11, 2017 0.8004 0.8004 0.7779 0.7833 107,678 -0.01(-1.28%)
Jul 10, 2017 0.7995 0.7995 0.7844 0.7934 84,401 +0.00(+0.32%)
Jul 07, 2017 0.8049 0.8049 0.7738 0.7909 137,192 -0.02(-2.08%)
Jul 06, 2017 0.8121 0.8184 0.7959 0.8077 107,907 -0.00(-0.40%)
Jul 05, 2017 0.8543 0.8544 0.8094 0.8110 99,764 -0.03(-4.06%)
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.