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 (%)
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%)
Jul 03, 2017 0.8536 0.8727 0.8207 0.8545 62,037 +0.00(+0.53%)
Jun 30, 2017 0.8454 0.8544 0.8029 0.8500 52,124 +0.01(+1.63%)
Jun 29, 2017 0.8090 0.8590 0.8000 0.8363 175,147 +0.02(+1.91%)
Jun 28, 2017 0.8254 0.8363 0.8000 0.8207 113,354 +0.01(+0.91%)
Jun 27, 2017 0.7972 0.8263 0.7909 0.8133 51,709 +0.01(+1.67%)
Jun 26, 2017 0.8047 0.8272 0.7909 0.8000 92,884 +0.00(+0.00%)
Jun 23, 2017 0.7727 0.8090 0.7727 0.8000 169,055 +0.01(+1.29%)
Jun 22, 2017 0.7681 0.7909 0.7681 0.7898 65,019 +0.02(+2.80%)
Jun 21, 2017 0.8090 0.8090 0.7463 0.7682 228,047 -0.03(-3.97%)
Jun 20, 2017 0.8181 0.8318 0.7819 0.8000 171,944 -0.02(-2.22%)
Jun 19, 2017 0.8181 0.8363 0.8000 0.8181 154,159 +0.00(+0.12%)
Jun 16, 2017 0.8181 0.8181 0.8000 0.8171 106,480 +0.02(+2.15%)
Jun 15, 2017 0.8181 0.8181 0.7736 0.8000 141,640 -0.02(-2.21%)
Jun 14, 2017 0.8636 0.8637 0.8006 0.8180 295,714 -0.04(-5.09%)
Jun 13, 2017 0.8363 0.8636 0.8181 0.8620 191,759 +0.02(+1.81%)
Jun 12, 2017 0.8636 0.8690 0.8272 0.8466 182,031 +0.00(+0.14%)
Jun 09, 2017 0.8545 0.8709 0.8478 0.8454 264,707 -0.01(-1.59%)
Jun 08, 2017 0.8454 0.8806 0.8354 0.8590 178,275 +0.01(+1.25%)
Jun 07, 2017 0.8818 0.8818 0.8181 0.8484 295,871 -0.03(-3.67%)
Jun 06, 2017 0.8818 0.8818 0.8363 0.8808 273,420 -0.00(-0.11%)
Jun 05, 2017 0.8818 0.8954 0.8636 0.8818 223,217 +0.00(+0.00%)
Jun 02, 2017 0.9181 0.9181 0.8636 0.8818 197,057 -0.01(-1.52%)
Jun 01, 2017 0.9272 0.9363 0.8954 0.8954 162,556 -0.03(-3.43%)
May 31, 2017 0.9181 0.9363 0.8909 0.9272 131,165 +0.01(+0.99%)
May 30, 2017 0.9363 0.9363 0.8818 0.9181 225,280 +0.01(+1.00%)
May 26, 2017 0.9363 0.9363 0.9090 0.9090 189,419 -0.01(-0.99%)
May 25, 2017 0.9909 0.9909 0.9090 0.9181 167,437 -0.06(-6.48%)
May 24, 2017 1.009 1.009 0.9636 0.9818 192,761 -0.01(-0.92%)
May 23, 2017 0.9909 1.009 0.9545 0.9909 213,910 +0.00(+0.00%)
May 22, 2017 1.045 1.045 0.9909 0.9909 169,254 -0.04(-3.54%)
May 19, 2017 1.018 1.064 1.009 1.027 321,671 +0.03(+2.73%)
May 18, 2017 1.018 1.018 0.9999 0.9999 156,807 -0.02(-1.79%)
May 17, 2017 1.045 1.045 1.009 1.018 181,811 -0.02(-1.76%)
May 16, 2017 1.054 1.054 0.9999 1.036 285,417 +0.00(+0.00%)
May 15, 2017 1.036 1.045 1.009 1.036 245,493 +0.03(+2.70%)
May 12, 2017 0.9727 1.018 0.9727 1.009 205,643 +0.00(+0.00%)
May 11, 2017 0.9545 1.009 0.9273 1.009 517,232 +0.05(+5.71%)
May 10, 2017 0.9454 0.9818 0.9454 0.9545 153,306 +0.01(+0.96%)
May 09, 2017 0.9999 1.045 0.9090 0.9454 749,247 +0.08(+9.47%)
May 08, 2017 0.8907 0.8907 0.8305 0.8636 286,467 -0.01(-1.39%)
May 05, 2017 0.8545 0.8863 0.8283 0.8758 55,843 +0.01(+1.38%)
May 04, 2017 0.8747 0.8909 0.8231 0.8639 164,296 -0.03(-3.03%)
May 03, 2017 0.8818 0.9002 0.8727 0.8909 176,349 +0.01(+0.66%)
May 02, 2017 0.8918 0.9081 0.8728 0.8850 180,190 -0.01(-1.66%)
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.