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: 7:00 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 (%)
May 28, 2021 2.401 2.513 2.383 2.482 446,221 +0.10(+4.15%)
May 27, 2021 2.374 2.401 2.338 2.383 184,615 +0.03(+1.15%)
May 26, 2021 2.293 2.374 2.293 2.356 180,674 +0.06(+2.75%)
May 25, 2021 2.428 2.446 2.293 2.293 238,948 -0.13(-5.56%)
May 24, 2021 2.410 2.464 2.356 2.428 89,960 +0.05(+2.27%)
May 21, 2021 2.401 2.446 2.356 2.374 164,748 -0.01(-0.38%)
May 20, 2021 2.401 2.410 2.338 2.383 95,377 -0.03(-1.12%)
May 19, 2021 2.311 2.428 2.311 2.410 147,635 -0.04(-1.83%)
May 18, 2021 2.527 2.527 2.428 2.455 218,418 -0.06(-2.50%)
May 17, 2021 2.401 2.590 2.383 2.518 530,555 +0.13(+5.26%)
May 14, 2021 2.293 2.422 2.284 2.392 364,003 +0.13(+5.98%)
May 13, 2021 2.419 2.419 2.230 2.257 593,200 -0.16(-6.69%)
May 12, 2021 2.437 2.509 2.392 2.419 370,793 -0.01(-0.37%)
May 11, 2021 2.284 2.455 2.266 2.428 335,541 +0.06(+2.66%)
May 10, 2021 2.464 2.473 2.347 2.365 117,487 -0.07(-2.95%)
May 07, 2021 2.293 2.464 2.293 2.437 177,480 +0.12(+5.04%)
May 06, 2021 2.383 2.446 2.248 2.320 236,766 -0.13(-5.15%)
May 05, 2021 2.338 2.481 2.275 2.446 470,802 +0.19(+8.37%)
May 04, 2021 2.302 2.302 2.185 2.257 132,653 -0.01(-0.40%)
May 03, 2021 2.203 2.275 2.167 2.266 107,967 +0.11(+5.00%)
Apr 30, 2021 2.248 2.275 2.158 2.158 234,631 -0.09(-4.00%)
Apr 29, 2021 2.302 2.329 2.239 2.248 176,042 -0.03(-1.19%)
Apr 28, 2021 2.248 2.311 2.167 2.275 252,869 +0.11(+4.98%)
Apr 27, 2021 2.248 2.248 2.149 2.167 171,501 -0.03(-1.23%)
Apr 26, 2021 2.104 2.212 2.104 2.194 168,158 +0.08(+3.83%)
Apr 23, 2021 2.113 2.148 2.086 2.113 153,900 +0.00(+0.00%)
Apr 22, 2021 2.131 2.140 2.077 2.113 115,195 -0.02(-0.84%)
Apr 21, 2021 2.086 2.149 2.077 2.131 132,516 +0.00(+0.00%)
Apr 20, 2021 2.104 2.248 2.086 2.131 337,918 +0.04(+1.72%)
Apr 19, 2021 2.077 2.158 2.059 2.095 145,086 +0.00(+0.00%)
Apr 16, 2021 2.257 2.266 2.086 2.095 216,172 -0.19(-8.27%)
Apr 15, 2021 2.239 2.293 2.176 2.284 258,360 +0.04(+1.60%)
Apr 14, 2021 2.059 2.293 2.041 2.248 541,266 +0.21(+10.13%)
Apr 13, 2021 2.005 2.082 1.969 2.041 229,724 +0.01(+0.44%)
Apr 12, 2021 2.023 2.167 1.942 2.032 508,524 +0.01(+0.44%)
Apr 09, 2021 2.050 2.077 1.996 2.023 109,976 -0.04(-1.75%)
Apr 08, 2021 2.077 2.086 2.005 2.059 210,941 -0.03(-1.29%)
Apr 07, 2021 2.122 2.149 2.068 2.086 146,847 -0.04(-1.69%)
Apr 06, 2021 2.113 2.158 2.095 2.122 210,538 +0.04(+1.72%)
Apr 05, 2021 2.113 2.149 2.063 2.086 253,939 -0.01(-0.43%)
Apr 01, 2021 2.041 2.131 1.996 2.095 307,689 +0.08(+4.02%)
Mar 31, 2021 2.077 2.113 2.014 2.014 252,364 -0.04(-1.75%)
Mar 30, 2021 1.969 2.077 1.951 2.050 294,986 +0.06(+3.17%)
Mar 29, 2021 2.068 2.095 1.933 1.987 671,840 -0.06(-3.07%)
Mar 26, 2021 2.140 2.190 2.023 2.050 797,414 -0.04(-2.15%)
Mar 25, 2021 2.041 2.113 1.996 2.095 306,070 +0.01(+0.43%)
Mar 24, 2021 2.113 2.212 2.023 2.086 636,680 +0.06(+3.11%)
Mar 23, 2021 2.122 2.145 2.005 2.023 711,737 -0.13(-5.86%)
Mar 22, 2021 2.113 2.239 2.095 2.149 379,870 +0.10(+4.82%)
Mar 19, 2021 2.194 2.275 2.050 2.050 750,710 -0.13(-5.79%)
Mar 18, 2021 2.419 2.464 2.176 2.176 615,890 -0.26(-10.70%)
Mar 17, 2021 2.338 2.464 2.329 2.437 283,994 +0.10(+4.23%)
Mar 16, 2021 2.599 2.608 2.149 2.338 1,475,093 -0.27(-10.35%)
Mar 15, 2021 2.608 2.689 2.545 2.608 363,563 -0.04(-1.36%)
Mar 12, 2021 2.869 2.869 2.644 2.644 513,632 -0.19(-6.67%)
Mar 11, 2021 2.743 2.860 2.698 2.833 363,004 +0.09(+3.28%)
Mar 10, 2021 2.716 2.797 2.581 2.743 1,663,158 -0.15(-5.28%)
Mar 09, 2021 2.914 2.995 2.842 2.896 392,102 -0.03(-0.92%)
Mar 08, 2021 3.058 3.130 2.878 2.923 497,096 -0.04(-1.52%)
Mar 05, 2021 2.986 2.986 2.725 2.968 503,401 +0.12(+4.10%)
Mar 04, 2021 2.869 2.995 2.719 2.851 530,321 +0.03(+0.96%)
Mar 03, 2021 2.860 2.968 2.797 2.824 411,913 -0.02(-0.63%)
Mar 02, 2021 2.923 2.995 2.833 2.842 351,152 -0.07(-2.47%)
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.