Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2018 0.8090 0.8090 0.7727 0.7818 134,824 -0.02(-2.27%)
Feb 27, 2018 0.7818 0.8090 0.7818 0.8000 200,443 +0.02(+2.31%)
Feb 26, 2018 0.7454 0.8000 0.7365 0.7819 305,450 +0.03(+3.63%)
Feb 23, 2018 0.7354 0.7627 0.7352 0.7545 109,067 +0.02(+2.44%)
Feb 22, 2018 0.7363 0.7636 0.7001 0.7365 251,103 -0.00(-0.05%)
Feb 21, 2018 0.7363 0.7535 0.7191 0.7369 373,179 +0.00(+0.07%)
Feb 20, 2018 0.7318 0.7500 0.7160 0.7363 187,312 +0.01(+1.24%)
Feb 16, 2018 0.7273 0.7273 0.7273 0 +0.00(+0.64%)
Feb 15, 2018 0.7290 0.7363 0.7002 0.7227 228,393 -0.00(-0.62%)
Feb 14, 2018 0.7181 0.7272 0.7001 0.7272 207,637 +0.00(+0.00%)
Feb 13, 2018 0.7181 0.7545 0.6954 0.7272 207,890 +0.01(+1.27%)
Feb 12, 2018 0.7272 0.7454 0.7181 0.7181 22,312 -0.01(-1.64%)
Feb 09, 2018 0.7363 0.7454 0.6551 0.7301 276,855 -0.02(-2.18%)
Feb 08, 2018 0.7508 0.7712 0.7181 0.7464 255,382 -0.02(-2.25%)
Feb 07, 2018 0.7500 0.7764 0.7500 0.7636 261,680 +0.01(+1.81%)
Feb 06, 2018 0.7363 0.7722 0.7280 0.7500 193,006 -0.01(-0.71%)
Feb 05, 2018 0.7636 0.7636 0.7454 0.7554 522,708 -0.01(-1.07%)
Feb 02, 2018 0.7363 0.7762 0.7272 0.7636 345,285 +0.03(+4.09%)
Feb 01, 2018 0.7374 0.7636 0.7272 0.7336 174,873 -0.02(-2.76%)
Jan 31, 2018 0.7045 0.7544 0.7010 0.7544 274,391 +0.05(+7.36%)
Jan 30, 2018 0.7191 0.7362 0.7000 0.7027 187,090 -0.02(-3.25%)
Jan 29, 2018 0.7590 0.7590 0.7090 0.7263 207,379 -0.02(-2.26%)
Jan 26, 2018 0.7363 0.7453 0.7227 0.7431 145,626 +0.01(+1.74%)
Jan 25, 2018 0.7272 0.7362 0.7091 0.7304 131,259 +0.00(+0.44%)
Jan 24, 2018 0.7618 0.7618 0.7227 0.7272 155,693 -0.04(-4.65%)
Jan 23, 2018 0.7363 0.7627 0.7363 0.7627 135,756 +0.03(+3.58%)
Jan 22, 2018 0.7465 0.7727 0.7363 0.7363 95,784 -0.01(-0.94%)
Jan 19, 2018 0.7363 0.7533 0.7363 0.7433 81,666 +0.01(+0.95%)
Jan 18, 2018 0.7272 0.7527 0.7272 0.7363 49,810 -0.02(-2.41%)
Jan 17, 2018 0.7635 0.7635 0.7363 0.7545 99,348 -0.02(-2.35%)
Jan 16, 2018 0.7290 0.7727 0.7136 0.7727 477,681 +0.04(+4.94%)
Jan 12, 2018 0.7363 0.7363 0.7363 0 +0.01(+1.25%)
Jan 11, 2018 0.7072 0.7717 0.6927 0.7272 488,562 +0.03(+3.91%)
Jan 10, 2018 0.7000 0.7181 0.6909 0.6999 121,752 -0.00(-0.01%)
Jan 09, 2018 0.6863 0.7079 0.6747 0.7000 142,564 +0.01(+1.99%)
Jan 08, 2018 0.6818 0.7077 0.6727 0.6863 144,062 +0.00(+0.67%)
Jan 05, 2018 0.7091 0.7092 0.6818 0.6818 133,382 -0.03(-3.85%)
Jan 04, 2018 0.7091 0.7181 0.6881 0.7091 305,229 +0.00(+0.00%)
Jan 03, 2018 0.6627 0.7181 0.6546 0.7091 400,782 +0.06(+9.98%)
Jan 02, 2018 0.6591 0.6727 0.6449 0.6447 381,985 +0.01(+1.74%)
Dec 29, 2017 0.6337 0.6337 0.6337 0 -0.00(-0.13%)
Dec 28, 2017 0.6427 0.6500 0.6322 0.6345 508,437 -0.01(-0.78%)
Dec 27, 2017 0.6454 0.6591 0.6372 0.6395 277,070 -0.00(-0.21%)
Dec 26, 2017 0.6363 0.6591 0.6318 0.6409 553,521 -0.01(-1.87%)
Dec 22, 2017 0.6527 0.6591 0.6276 0.6531 342,402 +0.02(+3.29%)
Dec 21, 2017 0.6463 0.6634 0.6275 0.6322 868,230 -0.00(-0.64%)
Dec 20, 2017 0.6463 0.6727 0.6363 0.6363 233,357 -0.01(-1.82%)
Dec 19, 2017 0.6636 0.6812 0.6473 0.6481 344,731 +0.00(+0.14%)
Dec 18, 2017 0.6554 0.6985 0.6454 0.6472 229,905 +0.01(+1.11%)
Dec 15, 2017 0.6727 0.6818 0.6401 0.6401 286,743 -0.04(-5.48%)
Dec 14, 2017 0.6645 0.6991 0.6491 0.6772 175,415 +0.00(+0.68%)
Dec 13, 2017 0.7100 0.7100 0.6595 0.6727 413,538 -0.05(-6.33%)
Dec 12, 2017 0.7181 0.7272 0.7010 0.7181 130,785 +0.00(+0.00%)
Dec 11, 2017 0.7126 0.7270 0.7091 0.7181 113,737 +0.00(+0.01%)
Dec 08, 2017 0.7162 0.7272 0.6929 0.7181 106,439 +0.00(+0.62%)
Dec 07, 2017 0.6841 0.7272 0.6828 0.7136 183,612 +0.01(+1.16%)
Dec 06, 2017 0.6772 0.7169 0.6772 0.7054 195,370 -0.00(-0.51%)
Dec 05, 2017 0.7272 0.7349 0.7000 0.7091 176,931 -0.01(-1.27%)
Dec 04, 2017 0.7272 0.7272 0.6935 0.7181 324,867 -0.02(-3.30%)
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.