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

Vaalco Energy Inc (NY: EGY )

6.220 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 0.7239 0.7590 0.7099 0.7454 304,746 +0.02(+2.89%)
Sep 28, 2017 0.7500 0.7543 0.7100 0.7245 264,873 -0.02(-2.69%)
Sep 27, 2017 0.7272 0.7636 0.7182 0.7445 151,999 +0.04(+5.00%)
Sep 26, 2017 0.7272 0.7620 0.6909 0.7091 163,347 -0.01(-1.27%)
Sep 25, 2017 0.7000 0.7363 0.6909 0.7181 256,920 +0.01(+1.58%)
Sep 22, 2017 0.6718 0.7070 0.6545 0.7070 194,306 +0.05(+7.27%)
Sep 21, 2017 0.6727 0.6909 0.6500 0.6591 45,889 -0.03(-4.60%)
Sep 20, 2017 0.6818 0.6995 0.6727 0.6909 111,043 +0.01(+1.47%)
Sep 19, 2017 0.6591 0.6818 0.6472 0.6809 367,008 +0.03(+5.40%)
Sep 18, 2017 0.6418 0.6623 0.6363 0.6460 166,641 +0.03(+4.56%)
Sep 15, 2017 0.6545 0.6727 0.6178 0.6178 214,476 -0.04(-5.61%)
Sep 14, 2017 0.6806 0.6818 0.6545 0.6545 250,445 -0.02(-2.70%)
Sep 13, 2017 0.6815 0.6863 0.6561 0.6727 203,459 +0.00(+0.56%)
Sep 12, 2017 0.6463 0.6728 0.6463 0.6690 62,795 +0.02(+2.66%)
Sep 11, 2017 0.6454 0.6558 0.6454 0.6516 42,982 +0.01(+0.96%)
Sep 08, 2017 0.6554 0.6636 0.6363 0.6454 99,853 -0.01(-1.39%)
Sep 07, 2017 0.6818 0.6818 0.6545 0.6545 78,653 -0.02(-2.70%)
Sep 06, 2017 0.7091 0.7091 0.6545 0.6727 52,634 -0.01(-1.33%)
Sep 05, 2017 0.6545 0.6818 0.6272 0.6818 126,376 +0.02(+2.74%)
Sep 01, 2017 0.6636 0.6863 0.6523 0.6636 77,844 +0.00(+0.34%)
Aug 31, 2017 0.6727 0.6909 0.6554 0.6613 176,999 -0.00(-0.47%)
Aug 30, 2017 0.6191 0.6727 0.6191 0.6644 219,775 +0.03(+4.55%)
Aug 29, 2017 0.6363 0.6454 0.6181 0.6355 119,322 +0.02(+2.96%)
Aug 28, 2017 0.6454 0.6521 0.6172 0.6172 205,217 -0.03(-4.37%)
Aug 25, 2017 0.6363 0.6545 0.6363 0.6454 127,481 +0.01(+1.43%)
Aug 24, 2017 0.6549 0.6636 0.6363 0.6363 158,295 -0.02(-3.55%)
Aug 23, 2017 0.6727 0.6727 0.6591 0.6598 47,950 +0.00(+0.11%)
Aug 22, 2017 0.6727 0.6818 0.6464 0.6591 190,684 -0.01(-2.03%)
Aug 21, 2017 0.7091 0.7100 0.6727 0.6727 88,031 -0.01(-1.63%)
Aug 18, 2017 0.6818 0.7080 0.6818 0.6839 104,393 -0.01(-1.01%)
Aug 17, 2017 0.7003 0.7003 0.6818 0.6909 52,854 +0.01(+0.97%)
Aug 16, 2017 0.6918 0.7162 0.6818 0.6842 61,790 -0.02(-2.50%)
Aug 15, 2017 0.7363 0.7363 0.7018 0.7018 42,079 -0.02(-2.95%)
Aug 14, 2017 0.7000 0.7363 0.6818 0.7231 143,537 +0.02(+2.65%)
Aug 11, 2017 0.7272 0.7272 0.7000 0.7045 147,824 -0.02(-2.99%)
Aug 10, 2017 0.7727 0.7727 0.7091 0.7262 222,675 -0.02(-2.08%)
Aug 09, 2017 0.7909 0.8090 0.7272 0.7417 363,948 -0.05(-6.75%)
Aug 08, 2017 0.7818 0.8081 0.7818 0.7954 132,538 +0.01(+1.61%)
Aug 07, 2017 0.8105 0.8181 0.7818 0.7828 120,927 -0.03(-3.47%)
Aug 04, 2017 0.8000 0.8136 0.7909 0.8110 79,685 +0.01(+0.86%)
Aug 03, 2017 0.7909 0.8154 0.7895 0.8040 179,927 -0.01(-0.95%)
Aug 02, 2017 0.8181 0.8182 0.8118 0.8118 81,272 -0.01(-1.14%)
Aug 01, 2017 0.8290 0.8364 0.8209 0.8211 49,724 -0.02(-2.77%)
Jul 31, 2017 0.8454 0.8457 0.8181 0.8445 69,867 -0.01(-0.96%)
Jul 28, 2017 0.8527 0.8572 0.8181 0.8527 80,144 -0.00(-0.11%)
Jul 27, 2017 0.8419 0.8572 0.8245 0.8536 45,631 +0.01(+1.51%)
Jul 26, 2017 0.8627 0.8627 0.8136 0.8409 79,112 +0.01(+1.09%)
Jul 25, 2017 0.8272 0.8709 0.8032 0.8318 96,970 +0.00(+0.26%)
Jul 24, 2017 0.8278 0.8636 0.8278 0.8296 70,984 -0.01(-1.15%)
Jul 21, 2017 0.8818 0.8818 0.8237 0.8392 273,784 -0.02(-1.89%)
Jul 20, 2017 0.8336 0.8818 0.8336 0.8554 174,710 +0.04(+4.44%)
Jul 19, 2017 0.8222 0.8454 0.8091 0.8190 63,287 +0.00(+0.11%)
Jul 18, 2017 0.8127 0.8181 0.7833 0.8181 62,908 +0.02(+2.19%)
Jul 17, 2017 0.7922 0.8150 0.7818 0.8006 181,797 -0.00(-0.23%)
Jul 14, 2017 0.7772 0.8180 0.7772 0.8024 70,710 +0.02(+2.45%)
Jul 13, 2017 0.7636 0.7901 0.7636 0.7832 267,130 -0.00(-0.58%)
Jul 12, 2017 0.7909 0.8181 0.7818 0.7878 88,472 -0.00(-0.51%)
Jul 11, 2017 0.8090 0.8090 0.7863 0.7918 106,522 -0.01(-1.28%)
Jul 10, 2017 0.8081 0.8081 0.7930 0.8020 83,495 +0.00(+0.32%)
Jul 07, 2017 0.8136 0.8136 0.7822 0.7995 135,720 -0.02(-2.08%)
Jul 06, 2017 0.8209 0.8273 0.8045 0.8165 106,748 -0.00(-0.40%)
Jul 05, 2017 0.8636 0.8637 0.8181 0.8198 98,693 -0.03(-4.06%)
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.