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 (%)
Aug 30, 2019 1.635 1.667 1.605 1.635 297,490 +0.03(+1.69%)
Aug 29, 2019 1.462 1.630 1.462 1.608 371,545 +0.16(+11.32%)
Aug 28, 2019 1.417 1.480 1.417 1.444 129,757 +0.01(+0.63%)
Aug 27, 2019 1.453 1.480 1.417 1.435 135,942 -0.02(-1.25%)
Aug 26, 2019 1.417 1.480 1.417 1.453 203,355 +0.04(+2.56%)
Aug 23, 2019 1.462 1.490 1.417 1.417 133,771 -0.06(-4.29%)
Aug 22, 2019 1.426 1.480 1.426 1.480 162,440 +0.05(+3.82%)
Aug 21, 2019 1.471 1.471 1.426 1.426 150,391 -0.01(-0.63%)
Aug 20, 2019 1.435 1.453 1.426 1.435 97,983 -0.04(-2.47%)
Aug 19, 2019 1.453 1.499 1.453 1.471 147,417 +0.05(+3.19%)
Aug 16, 2019 1.426 1.499 1.371 1.426 464,842 +0.02(+1.29%)
Aug 15, 2019 1.508 1.517 1.408 1.408 302,186 -0.08(-5.49%)
Aug 14, 2019 1.589 1.589 1.467 1.490 286,044 -0.11(-6.82%)
Aug 13, 2019 1.644 1.671 1.599 1.599 164,946 -0.05(-2.76%)
Aug 12, 2019 1.626 1.644 1.589 1.644 193,209 +0.05(+2.84%)
Aug 09, 2019 1.544 1.662 1.535 1.599 495,340 +0.05(+3.53%)
Aug 08, 2019 1.544 1.626 1.471 1.544 567,612 +0.01(+0.59%)
Aug 07, 2019 1.535 1.580 1.499 1.535 308,736 -0.01(-0.59%)
Aug 06, 2019 1.490 1.599 1.480 1.544 457,036 +0.04(+2.41%)
Aug 05, 2019 1.589 1.589 1.408 1.508 450,926 -0.08(-5.14%)
Aug 02, 2019 1.580 1.653 1.508 1.589 259,836 +0.03(+1.74%)
Aug 01, 2019 1.608 1.635 1.553 1.562 262,588 -0.03(-1.71%)
Jul 31, 2019 1.680 1.708 1.589 1.589 279,113 -0.08(-4.89%)
Jul 30, 2019 1.553 1.726 1.553 1.671 629,610 +0.13(+8.24%)
Jul 29, 2019 1.508 1.571 1.508 1.544 349,631 +0.04(+2.41%)
Jul 26, 2019 1.517 1.553 1.499 1.508 298,261 -0.02(-1.19%)
Jul 25, 2019 1.517 1.535 1.480 1.526 334,518 +0.01(+0.60%)
Jul 24, 2019 1.499 1.544 1.499 1.517 149,830 +0.01(+0.60%)
Jul 23, 2019 1.508 1.544 1.494 1.508 245,946 -0.01(-0.60%)
Jul 22, 2019 1.580 1.618 1.499 1.517 341,038 -0.05(-3.47%)
Jul 19, 2019 1.508 1.580 1.471 1.571 429,060 +0.06(+4.22%)
Jul 18, 2019 1.526 1.562 1.499 1.508 246,987 -0.03(-1.78%)
Jul 17, 2019 1.517 1.535 1.499 1.535 182,092 +0.01(+0.60%)
Jul 16, 2019 1.526 1.571 1.517 1.526 137,812 -0.01(-0.59%)
Jul 15, 2019 1.553 1.600 1.517 1.535 127,992 -0.03(-1.74%)
Jul 12, 2019 1.499 1.589 1.499 1.562 331,731 +0.08(+5.52%)
Jul 11, 2019 1.544 1.569 1.480 1.480 316,993 -0.06(-4.12%)
Jul 10, 2019 1.589 1.589 1.526 1.544 142,717 -0.02(-1.16%)
Jul 09, 2019 1.499 1.584 1.480 1.562 211,718 +0.06(+4.24%)
Jul 08, 2019 1.508 1.580 1.490 1.499 242,894 -0.01(-0.60%)
Jul 05, 2019 1.499 1.553 1.490 1.508 187,280 +0.00(+0.00%)
Jul 03, 2019 1.480 1.517 1.453 1.508 143,350 +0.03(+1.84%)
Jul 02, 2019 1.508 1.508 1.444 1.480 324,424 -0.02(-1.21%)
Jul 01, 2019 1.571 1.626 1.480 1.499 407,147 -0.02(-1.20%)
Jun 28, 2019 1.608 1.623 1.517 1.517 416,619 -0.08(-5.11%)
Jun 27, 2019 1.617 1.626 1.562 1.599 226,155 +0.02(+1.15%)
Jun 26, 2019 1.571 1.644 1.543 1.580 426,814 +0.05(+2.96%)
Jun 25, 2019 1.471 1.562 1.471 1.535 294,720 +0.04(+2.42%)
Jun 24, 2019 1.544 1.589 1.462 1.499 327,825 -0.04(-2.37%)
Jun 21, 2019 1.526 1.589 1.471 1.535 466,604 +0.11(+7.64%)
Jun 20, 2019 1.408 1.453 1.362 1.426 360,154 +0.05(+3.29%)
Jun 19, 2019 1.371 1.417 1.344 1.381 206,193 -0.01(-0.65%)
Jun 18, 2019 1.317 1.408 1.317 1.390 313,505 +0.05(+4.08%)
Jun 17, 2019 1.272 1.362 1.272 1.335 295,383 +0.06(+5.00%)
Jun 14, 2019 1.326 1.335 1.272 1.272 238,366 -0.05(-4.11%)
Jun 13, 2019 1.308 1.371 1.306 1.326 186,350 +0.04(+2.82%)
Jun 12, 2019 1.326 1.399 1.272 1.290 237,193 -0.05(-3.40%)
Jun 11, 2019 1.317 1.353 1.317 1.335 192,124 +0.04(+2.80%)
Jun 10, 2019 1.371 1.399 1.290 1.299 471,137 -0.08(-5.92%)
Jun 07, 2019 1.299 1.390 1.287 1.381 314,886 +0.08(+6.29%)
Jun 06, 2019 1.335 1.390 1.272 1.299 362,118 -0.05(-3.38%)
Jun 05, 2019 1.435 1.444 1.335 1.344 373,030 -0.09(-6.33%)
Jun 04, 2019 1.390 1.462 1.381 1.435 192,581 +0.07(+5.33%)
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.