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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2016 0.8000 0.8272 0.7636 0.7736 265,286 -0.02(-2.61%)
Jul 28, 2016 0.7909 0.8000 0.7545 0.7943 218,083 +0.02(+2.23%)
Jul 27, 2016 0.8207 0.8572 0.7546 0.7770 440,196 -0.05(-5.85%)
Jul 26, 2016 0.9000 0.9000 0.8009 0.8252 1,006,874 -0.06(-6.41%)
Jul 25, 2016 0.9030 0.9181 0.8727 0.8818 90,437 -0.05(-4.90%)
Jul 22, 2016 0.9272 0.9272 0.9000 0.9272 67,410 +0.00(+0.00%)
Jul 21, 2016 0.9181 0.9363 0.9181 0.9272 157,810 +0.01(+0.99%)
Jul 20, 2016 0.9272 0.9454 0.8737 0.9181 200,536 +0.00(+0.00%)
Jul 19, 2016 0.9272 0.9545 0.9181 0.9181 250,644 -0.05(-5.61%)
Jul 18, 2016 0.9272 0.9727 0.9272 0.9727 60,304 +0.03(+2.88%)
Jul 15, 2016 0.9545 0.9818 0.9363 0.9454 144,546 -0.01(-0.95%)
Jul 14, 2016 0.9545 0.9818 0.9454 0.9545 78,458 -0.02(-1.87%)
Jul 13, 2016 0.9999 1.009 0.9727 0.9727 175,318 -0.03(-2.73%)
Jul 12, 2016 0.9909 0.9999 0.9545 0.9999 130,345 +0.04(+3.77%)
Jul 11, 2016 0.9454 0.9818 0.9454 0.9636 56,125 +0.01(+0.95%)
Jul 08, 2016 0.9636 0.9818 0.9364 0.9545 84,075 +0.01(+0.96%)
Jul 07, 2016 0.9909 0.9909 0.9330 0.9454 49,430 -0.03(-2.80%)
Jul 06, 2016 0.9454 0.9818 0.9363 0.9727 79,561 +0.00(+0.00%)
Jul 05, 2016 0.9636 0.9909 0.9274 0.9727 121,155 -0.03(-2.73%)
Jul 01, 2016 0.9727 0.9999 0.9999 0.9999 270,945 +0.04(+3.77%)
Jun 30, 2016 0.9454 0.9818 0.9025 0.9636 375,498 +0.03(+2.91%)
Jun 29, 2016 0.9090 0.9454 0.8727 0.9363 214,458 +0.07(+8.16%)
Jun 28, 2016 0.8818 0.9272 0.8654 0.8657 212,560 +0.00(+0.03%)
Jun 27, 2016 0.9090 0.9272 0.8636 0.8654 88,563 -0.07(-7.57%)
Jun 24, 2016 0.8909 0.9363 0.8500 0.9363 220,333 +0.01(+0.98%)
Jun 23, 2016 0.9272 0.9454 0.9090 0.9272 177,016 +0.02(+2.00%)
Jun 22, 2016 0.9181 0.9272 0.8909 0.9090 180,835 -0.02(-1.96%)
Jun 21, 2016 0.9454 0.9454 0.8727 0.9272 158,907 +0.01(+0.99%)
Jun 20, 2016 0.9363 0.9545 0.9090 0.9181 120,794 +0.02(+2.05%)
Jun 17, 2016 0.9545 0.9545 0.8997 0.8997 195,861 -0.01(-0.92%)
Jun 16, 2016 0.9363 0.9454 0.9000 0.9080 239,411 -0.03(-3.02%)
Jun 15, 2016 0.9727 0.9727 0.9363 0.9363 187,899 -0.04(-3.74%)
Jun 14, 2016 0.9727 0.9936 0.9727 0.9727 59,012 -0.02(-1.83%)
Jun 13, 2016 0.9818 1.018 0.9636 0.9909 93,786 +0.00(+0.00%)
Jun 10, 2016 1.009 1.054 0.9818 0.9909 128,633 -0.05(-4.39%)
Jun 09, 2016 1.009 1.054 0.9999 1.036 189,616 +0.01(+0.88%)
Jun 08, 2016 1.009 1.054 1.009 1.027 122,644 +0.04(+3.67%)
Jun 07, 2016 1.036 1.054 0.9818 0.9909 137,036 -0.05(-4.39%)
Jun 06, 2016 1.009 1.036 0.9636 1.036 158,818 +0.04(+3.64%)
Jun 03, 2016 1.018 1.036 0.9363 0.9999 175,376 -0.02(-1.79%)
Jun 02, 2016 0.9909 1.027 0.9727 1.018 142,813 +0.01(+0.90%)
Jun 01, 2016 0.9727 1.018 0.9590 1.009 45,702 +0.03(+2.78%)
May 31, 2016 0.9636 1.018 0.9636 0.9818 161,528 +0.02(+1.89%)
May 27, 2016 0.9727 0.9636 0.9636 0.9636 44,112 -0.01(-0.93%)
May 26, 2016 1.027 1.027 0.9727 0.9727 62,614 -0.03(-2.73%)
May 25, 2016 0.9545 1.018 0.9545 0.9999 221,562 +0.06(+6.80%)
May 24, 2016 0.9545 0.9909 0.9181 0.9363 248,270 -0.01(-0.96%)
May 23, 2016 0.9545 0.9999 0.9181 0.9454 118,710 -0.01(-0.95%)
May 20, 2016 0.9757 0.9909 0.9545 0.9545 87,975 -0.04(-3.67%)
May 19, 2016 0.9727 0.9909 0.9545 0.9909 97,784 +0.01(+0.93%)
May 18, 2016 1.009 1.009 0.9635 0.9818 72,967 +0.00(+0.00%)
May 17, 2016 1.045 1.053 0.9818 0.9818 148,155 -0.05(-4.43%)
May 16, 2016 0.9909 1.054 0.9909 1.027 146,579 +0.06(+6.60%)
May 13, 2016 0.9999 1.018 0.9545 0.9636 257,057 -0.05(-4.50%)
May 12, 2016 1.036 1.064 1.009 1.009 75,376 -0.01(-0.89%)
May 11, 2016 0.9999 1.064 0.9999 1.018 187,125 +0.02(+1.82%)
May 10, 2016 1.027 1.036 0.9636 0.9999 124,680 +0.01(+0.92%)
May 09, 2016 1.036 1.045 0.9636 0.9909 149,674 -0.05(-4.39%)
May 06, 2016 1.064 1.100 1.036 1.036 140,893 -0.08(-7.32%)
May 05, 2016 1.173 1.173 1.118 1.118 159,636 +0.01(+0.82%)
May 04, 2016 1.064 1.145 1.054 1.109 200,990 +0.06(+6.09%)
May 03, 2016 1.118 1.128 1.027 1.045 178,374 -0.08(-7.26%)
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.