Indicators

Vaalco Energy Inc (NY: EGY )

6.000 -0.270 (-4.31%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.485	1.485	1.413	1.440	313,634	-0.07(-4.76%)
Nov 27, 2020	1.485	1.530	1.458	1.512	176,545	+0.00(+0.00%)
Nov 25, 2020	1.458	1.530	1.413	1.512	500,194	+0.05(+3.07%)
Nov 24, 2020	1.476	1.512	1.377	1.467	771,753	-0.04(-2.40%)
Nov 23, 2020	1.602	1.611	1.440	1.503	1,358,908	-0.07(-4.57%)
Nov 20, 2020	1.512	1.647	1.404	1.575	3,000,387	-0.02(-1.13%)
Nov 19, 2020	1.152	1.593	1.143	1.593	4,837,385	+0.38(+31.11%)
Nov 18, 2020	1.188	1.296	1.053	1.215	16,396,967	+0.30(+32.35%)
Nov 17, 2020	0.9271	0.9271	0.9001	0.9181	1,314,088	+0.01(+0.99%)
Nov 16, 2020	0.9361	0.9361	0.9091	0.9091	293,143	+0.02(+2.44%)
Nov 13, 2020	0.9181	0.9181	0.8730	0.8874	214,321	-0.00(-0.41%)
Nov 12, 2020	0.9451	0.9451	0.8820	0.8911	164,525	-0.05(-5.71%)
Nov 11, 2020	1.008	1.008	0.9361	0.9451	192,746	-0.05(-4.55%)
Nov 10, 2020	0.9361	0.9991	0.9091	0.9901	274,590	+0.05(+5.77%)
Nov 09, 2020	0.9091	0.9496	0.8911	0.9361	540,496	+0.08(+9.46%)
Nov 06, 2020	0.7920	0.9181	0.7920	0.8551	746,402	+0.05(+6.75%)
Nov 05, 2020	0.7830	0.8280	0.7650	0.8010	645,104	+0.02(+2.69%)
Nov 04, 2020	0.8280	0.8370	0.7740	0.7801	96,570	-0.02(-3.02%)
Nov 03, 2020	0.7939	0.8470	0.7669	0.8044	275,494	+0.07(+8.84%)

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.