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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2020 0.8715 0.9249 0.8626 0.8893 1,284,966 +0.01(+1.01%)
Sep 29, 2020 0.8626 0.9071 0.8626 0.8804 84,452 +0.02(+2.06%)
Sep 28, 2020 0.8359 0.8893 0.8271 0.8626 135,303 +0.03(+4.19%)
Sep 25, 2020 0.8537 0.8626 0.8271 0.8279 184,301 -0.04(-4.16%)
Sep 24, 2020 0.8607 0.8893 0.8449 0.8639 69,413 -0.02(-2.75%)
Sep 23, 2020 0.8963 0.9160 0.8537 0.8883 195,179 -0.00(-0.11%)
Sep 22, 2020 0.9160 0.9160 0.8893 0.8893 73,401 -0.01(-0.99%)
Sep 21, 2020 0.8982 0.9248 0.8893 0.8982 124,468 -0.04(-4.72%)
Sep 18, 2020 0.9338 0.9427 0.9162 0.9427 88,158 +0.01(+0.95%)
Sep 17, 2020 0.9338 0.9516 0.9249 0.9338 107,878 -0.01(-0.94%)
Sep 16, 2020 0.9604 0.9693 0.9338 0.9427 102,596 +0.00(+0.00%)
Sep 15, 2020 0.9249 0.9604 0.9249 0.9427 193,187 +0.02(+1.92%)
Sep 14, 2020 0.9249 0.9427 0.9071 0.9249 194,737 -0.02(-1.89%)
Sep 11, 2020 0.9249 0.9782 0.9160 0.9427 120,318 +0.03(+2.91%)
Sep 10, 2020 0.9693 0.9693 0.9160 0.9160 155,113 -0.04(-3.74%)
Sep 09, 2020 0.9693 0.9693 0.9367 0.9516 144,593 +0.02(+1.90%)
Sep 08, 2020 0.9338 0.9516 0.9160 0.9338 247,778 -0.04(-3.67%)
Sep 04, 2020 0.9427 0.9782 0.9427 0.9693 145,732 +0.02(+1.87%)
Sep 03, 2020 0.9427 0.9693 0.9338 0.9516 172,193 +0.01(+0.94%)
Sep 02, 2020 0.9427 0.9693 0.9427 0.9427 229,573 +0.00(+0.00%)
Sep 01, 2020 0.9427 0.9604 0.9338 0.9427 179,829 +0.00(+0.00%)
Aug 31, 2020 0.9782 0.9782 0.9427 0.9427 92,187 -0.04(-4.50%)
Aug 28, 2020 0.9604 1.014 0.9427 0.9871 98,054 +0.03(+2.78%)
Aug 27, 2020 0.9871 1.023 0.8892 0.9604 575,096 -0.03(-2.70%)
Aug 26, 2020 0.9960 1.067 0.9382 0.9871 291,563 -0.03(-2.63%)
Aug 25, 2020 1.014 1.045 1.014 1.014 312,846 +0.00(+0.00%)
Aug 24, 2020 0.9782 1.049 0.9782 1.014 317,769 +0.04(+3.64%)
Aug 21, 2020 1.023 1.023 0.9693 0.9782 404,474 -0.04(-4.35%)
Aug 20, 2020 1.040 1.058 1.005 1.023 185,427 -0.01(-0.86%)
Aug 19, 2020 1.040 1.049 1.005 1.032 318,379 -0.01(-0.85%)
Aug 18, 2020 1.040 1.067 1.014 1.040 134,948 -0.01(-0.85%)
Aug 17, 2020 1.049 1.081 1.040 1.049 174,568 -0.01(-0.84%)
Aug 14, 2020 1.049 1.085 1.049 1.058 157,426 +0.01(+0.85%)
Aug 13, 2020 1.094 1.094 1.049 1.049 105,047 -0.04(-4.06%)
Aug 12, 2020 1.129 1.129 1.049 1.094 235,581 +0.02(+1.65%)
Aug 11, 2020 1.076 1.103 1.049 1.076 208,060 +0.01(+0.83%)
Aug 10, 2020 1.023 1.076 0.9960 1.067 208,927 +0.04(+4.35%)
Aug 07, 2020 1.023 1.032 0.9871 1.023 303,721 -0.05(-4.96%)
Aug 06, 2020 1.067 1.085 1.040 1.076 238,328 +0.02(+1.68%)
Aug 05, 2020 1.032 1.094 1.032 1.058 480,204 +0.04(+3.48%)
Aug 04, 2020 1.032 1.049 0.9960 1.023 114,534 -0.01(-0.86%)
Aug 03, 2020 1.023 1.049 0.9871 1.032 101,315 +0.01(+0.87%)
Jul 31, 2020 1.032 1.040 1.005 1.023 241,312 -0.01(-0.86%)
Jul 30, 2020 0.9782 1.040 0.9782 1.032 112,200 +0.03(+2.65%)
Jul 29, 2020 1.023 1.040 1.005 1.005 155,245 -0.02(-1.74%)
Jul 28, 2020 1.032 1.058 1.014 1.023 212,199 -0.03(-2.54%)
Jul 27, 2020 1.094 1.094 1.032 1.049 74,388 +0.00(+0.00%)
Jul 24, 2020 1.076 1.103 1.040 1.049 88,271 -0.04(-3.28%)
Jul 23, 2020 1.121 1.121 1.067 1.085 98,372 -0.03(-2.40%)
Jul 22, 2020 1.129 1.155 1.085 1.112 149,614 -0.04(-3.10%)
Jul 21, 2020 1.094 1.174 1.094 1.147 290,393 +0.09(+8.40%)
Jul 20, 2020 1.023 1.067 1.014 1.058 151,547 +0.04(+3.48%)
Jul 17, 2020 1.067 1.086 1.023 1.023 288,315 -0.04(-4.17%)
Jul 16, 2020 1.049 1.103 1.036 1.067 142,362 +0.03(+2.56%)
Jul 15, 2020 1.032 1.076 1.005 1.040 339,219 +0.01(+0.86%)
Jul 14, 2020 1.023 1.032 1.005 1.032 122,308 +0.01(+0.87%)
Jul 13, 2020 1.032 1.040 1.014 1.023 118,599 -0.03(-2.54%)
Jul 10, 2020 1.023 1.049 1.023 1.049 86,584 +0.02(+1.72%)
Jul 09, 2020 1.023 1.067 0.9969 1.032 237,394 +0.01(+0.87%)
Jul 08, 2020 1.058 1.067 1.014 1.023 145,385 -0.01(-0.86%)
Jul 07, 2020 1.085 1.129 1.019 1.032 251,184 -0.07(-6.45%)
Jul 06, 2020 1.138 1.156 1.103 1.103 198,316 -0.03(-2.36%)
Jul 02, 2020 1.103 1.138 1.103 1.129 179,916 +0.03(+2.42%)
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.