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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.8174 0.8465 0.8174 0.8330 188,602 +0.02(+2.25%)
Mar 30, 2017 0.8174 0.8320 0.8083 0.8146 175,445 -0.00(-0.34%)
Mar 29, 2017 0.8247 0.8565 0.8174 0.8174 320,139 -0.01(-1.78%)
Mar 28, 2017 0.7775 0.8447 0.7743 0.8322 195,256 +0.06(+7.81%)
Mar 27, 2017 0.7720 0.7720 0.7370 0.7719 49,517 +0.02(+2.39%)
Mar 24, 2017 0.7557 0.7902 0.7539 0.7540 122,871 -0.01(-1.18%)
Mar 23, 2017 0.7275 0.7902 0.7272 0.7629 351,081 +0.03(+3.45%)
Mar 22, 2017 0.7811 0.8084 0.7266 0.7375 499,409 -0.04(-5.58%)
Mar 21, 2017 0.7993 0.8276 0.7729 0.7811 156,689 -0.02(-3.01%)
Mar 20, 2017 0.8629 0.8629 0.7976 0.8054 306,363 -0.05(-6.27%)
Mar 17, 2017 0.8810 0.8810 0.8074 0.8592 672,704 +0.01(+1.72%)
Mar 16, 2017 0.8447 0.8589 0.8447 0.8447 327,535 +0.01(+1.08%)
Mar 15, 2017 0.8356 0.8629 0.8356 0.8357 294,743 -0.00(-0.31%)
Mar 14, 2017 0.9446 0.9530 0.7976 0.8383 1,318,691 -0.12(-12.10%)
Mar 13, 2017 0.9809 0.9809 0.9446 0.9537 379,963 -0.02(-1.87%)
Mar 10, 2017 0.9446 1.008 0.9355 0.9718 465,805 +0.02(+1.90%)
Mar 09, 2017 0.9809 0.9900 0.9446 0.9537 673,439 -0.01(-0.94%)
Mar 08, 2017 0.9628 1.008 0.9537 0.9628 803,991 -0.01(-0.93%)
Mar 07, 2017 0.9628 0.9900 0.9355 0.9718 375,971 +0.01(+0.94%)
Mar 06, 2017 0.9991 0.9991 0.9537 0.9628 292,997 -0.04(-3.64%)
Mar 03, 2017 0.9991 1.026 0.9809 0.9991 423,112 -0.02(-1.79%)
Mar 02, 2017 0.9991 1.024 0.9900 1.017 215,691 +0.01(+0.90%)
Mar 01, 2017 1.017 1.035 1.008 1.008 248,491 -0.01(-0.89%)
Feb 28, 2017 1.026 1.035 1.002 1.017 119,453 -0.01(-0.88%)
Feb 27, 2017 0.9991 1.026 0.9991 1.026 118,142 +0.03(+2.73%)
Feb 24, 2017 1.008 1.035 0.9991 0.9991 249,765 -0.01(-0.90%)
Feb 23, 2017 1.054 1.054 1.008 1.008 255,369 -0.04(-3.48%)
Feb 22, 2017 1.035 1.054 1.025 1.044 233,232 +0.01(+0.88%)
Feb 21, 2017 1.035 1.072 1.017 1.035 320,402 +0.01(+0.88%)
Feb 17, 2017 1.026 1.026 1.026 0 +0.00(+0.00%)
Feb 16, 2017 1.054 1.063 1.013 1.026 256,363 -0.03(-2.59%)
Feb 15, 2017 1.063 1.081 1.044 1.054 196,103 -0.03(-2.52%)
Feb 14, 2017 1.072 1.090 1.054 1.081 167,187 +0.02(+1.71%)
Feb 13, 2017 1.054 1.063 1.026 1.063 131,912 +0.01(+0.86%)
Feb 10, 2017 1.054 1.090 1.038 1.054 345,177 +0.02(+1.75%)
Feb 09, 2017 1.017 1.081 1.017 1.035 520,445 +0.04(+3.64%)
Feb 08, 2017 1.044 1.044 0.9991 0.9991 481,046 -0.01(-1.00%)
Feb 07, 2017 1.044 1.072 1.008 1.009 481,710 -0.04(-3.38%)
Feb 06, 2017 1.063 1.090 1.044 1.044 426,750 -0.03(-2.54%)
Feb 03, 2017 1.072 1.117 1.017 1.072 758,042 +0.01(+0.85%)
Feb 02, 2017 1.099 1.107 1.054 1.063 245,251 -0.03(-2.50%)
Feb 01, 2017 1.065 1.090 1.044 1.090 436,187 +0.03(+2.56%)
Jan 31, 2017 1.063 1.090 1.044 1.063 329,347 +0.00(+0.00%)
Jan 30, 2017 1.072 1.108 1.054 1.063 774,788 -0.05(-4.88%)
Jan 27, 2017 1.163 1.199 1.072 1.117 677,095 -0.06(-5.38%)
Jan 26, 2017 1.090 1.281 1.090 1.181 2,396,626 +0.14(+13.04%)
Jan 25, 2017 0.9809 1.044 0.9809 1.044 1,306,560 +0.06(+6.48%)
Jan 24, 2017 0.9809 1.008 0.9537 0.9809 833,197 +0.00(+0.00%)
Jan 23, 2017 0.9628 0.9900 0.9537 0.9809 230,744 +0.00(+0.00%)
Jan 20, 2017 0.9718 0.9900 0.9355 0.9809 314,256 +0.03(+2.86%)
Jan 19, 2017 0.9900 0.9991 0.9355 0.9537 591,386 -0.04(-3.67%)
Jan 18, 2017 1.008 1.008 0.9582 0.9900 788,832 -0.04(-3.54%)
Jan 17, 2017 1.054 1.054 1.009 1.026 732,353 -0.02(-1.74%)
Jan 13, 2017 1.044 1.044 1.044 0 -0.01(-0.86%)
Jan 12, 2017 1.026 1.090 1.008 1.054 473,137 +0.02(+1.75%)
Jan 11, 2017 1.017 1.044 0.9718 1.035 974,380 +0.02(+1.79%)
Jan 10, 2017 1.054 1.054 0.9809 1.017 1,203,068 -0.03(-2.61%)
Jan 09, 2017 1.144 1.144 1.035 1.044 795,388 -0.10(-8.73%)
Jan 06, 2017 1.117 1.153 1.081 1.144 1,425,968 +0.04(+3.28%)
Jan 05, 2017 1.035 1.153 1.017 1.108 1,499,189 +0.12(+11.93%)
Jan 04, 2017 1.044 1.072 0.9900 0.9900 369,027 -0.03(-2.68%)
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.