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, 2018 2.779 2.816 2.716 2.761 546,961 -0.03(-0.98%)
Jul 30, 2018 2.825 2.825 2.734 2.788 511,559 +0.02(+0.66%)
Jul 27, 2018 2.852 2.870 2.698 2.770 596,853 -0.08(-2.87%)
Jul 26, 2018 2.861 2.906 2.816 2.852 630,446 +0.01(+0.32%)
Jul 25, 2018 2.788 2.852 2.725 2.843 851,254 +0.07(+2.62%)
Jul 24, 2018 2.870 2.897 2.757 2.770 714,775 -0.06(-2.24%)
Jul 23, 2018 2.852 2.897 2.816 2.834 806,081 +0.02(+0.64%)
Jul 20, 2018 2.770 2.861 2.770 2.816 469,047 +0.04(+1.31%)
Jul 19, 2018 2.716 2.843 2.679 2.779 627,828 +0.05(+1.66%)
Jul 18, 2018 2.788 2.797 2.634 2.734 717,814 -0.07(-2.59%)
Jul 17, 2018 2.652 2.843 2.544 2.807 1,164,814 +0.16(+6.19%)
Jul 16, 2018 2.952 2.952 2.634 2.643 2,675,231 -0.33(-11.01%)
Jul 13, 2018 2.934 3.070 2.918 2.970 1,229,240 +0.07(+2.51%)
Jul 12, 2018 2.870 2.997 2.770 2.897 1,315,884 +0.12(+4.25%)
Jul 11, 2018 2.943 2.961 2.761 2.779 1,807,289 -0.17(-5.85%)
Jul 10, 2018 2.607 3.025 2.599 2.952 4,253,965 +0.39(+15.25%)
Jul 09, 2018 2.498 2.570 2.489 2.561 1,754,822 +0.10(+4.06%)
Jul 06, 2018 2.443 2.470 2.407 2.461 537,855 -0.01(-0.37%)
Jul 05, 2018 2.416 2.516 2.399 2.470 692,284 +0.08(+3.42%)
Jul 03, 2018 2.389 2.389 2.389 0 +0.02(+0.77%)
Jul 02, 2018 2.480 2.480 2.290 2.371 829,398 -0.11(-4.40%)
Jun 29, 2018 2.498 2.502 2.452 2.480 651,780 +0.02(+0.74%)
Jun 28, 2018 2.507 2.539 2.425 2.461 945,545 -0.04(-1.45%)
Jun 27, 2018 2.407 2.634 2.398 2.498 2,297,929 +0.15(+6.18%)
Jun 26, 2018 2.343 2.398 2.289 2.352 813,826 +0.02(+0.78%)
Jun 25, 2018 2.325 2.407 2.198 2.334 1,059,291 -0.01(-0.39%)
Jun 22, 2018 2.325 2.407 2.235 2.343 1,406,780 +0.16(+7.50%)
Jun 21, 2018 2.352 2.352 2.153 2.180 1,070,597 -0.18(-7.69%)
Jun 20, 2018 2.443 2.449 2.271 2.361 1,373,813 +0.07(+3.17%)
Jun 19, 2018 2.262 2.334 2.190 2.289 966,705 -0.03(-1.18%)
Jun 18, 2018 2.325 2.398 2.107 2.316 1,414,026 -0.04(-1.54%)
Jun 15, 2018 2.634 2.271 2.352 2,873,159 -0.28(-10.69%)
Jun 14, 2018 2.480 2.679 2.471 2.634 3,156,125 +0.25(+10.27%)
Jun 13, 2018 2.271 2.402 2.252 2.389 1,717,847 +0.14(+6.05%)
Jun 12, 2018 2.207 2.289 2.143 2.252 1,485,510 +0.06(+2.90%)
Jun 11, 2018 2.116 2.225 2.075 2.189 1,777,344 +0.05(+2.55%)
Jun 08, 2018 2.116 2.153 2.071 2.134 813,558 +0.04(+1.73%)
Jun 07, 2018 2.098 2.134 2.062 2.098 746,542 +0.01(+0.43%)
Jun 06, 2018 1.953 2.089 1,717,158 +0.02(+0.88%)
Jun 05, 2018 2.053 2.125 2.008 2.071 1,294,962 +0.10(+5.07%)
Jun 04, 2018 2.089 2.125 1.880 1.971 1,158,564 -0.11(-5.24%)
Jun 01, 2018 2.062 2.134 2.007 2.080 1,052,351 +0.05(+2.69%)
May 31, 2018 2.116 2.134 2.016 2.025 990,314 -0.10(-4.70%)
May 30, 2018 1.980 2.134 1.980 2.125 1,403,773 +0.15(+7.34%)
May 29, 2018 1.835 1.998 1.835 1.980 1,214,768 +0.14(+7.39%)
May 25, 2018 1.844 1.844 1.844 0 -0.31(-14.35%)
May 24, 2018 2.207 2.216 2.098 2.153 1,328,598 -0.02(-0.84%)
May 23, 2018 2.080 2.252 1.998 2.171 3,323,254 +0.22(+11.16%)
May 22, 2018 2.307 2.325 1.871 1.953 3,864,453 -0.22(-10.04%)
May 21, 2018 2.007 2.417 1.980 2.171 5,880,702 +0.28(+14.90%)
May 18, 2018 1.680 1.971 1.635 1.889 4,879,250 +0.19(+11.23%)
May 17, 2018 1.399 1.744 1.381 1.698 4,924,975 +0.33(+23.84%)
May 16, 2018 1.371 1.408 1.353 1.371 751,549 +0.00(+0.00%)
May 15, 2018 1.362 1.426 1.317 1.371 1,287,960 +0.02(+1.34%)
May 14, 2018 1.371 1.408 1.353 1.353 726,780 -0.02(-1.32%)
May 11, 2018 1.408 1.408 1.335 1.371 872,977 -0.04(-2.58%)
May 10, 2018 1.453 1.462 1.326 1.408 1,578,347 -0.05(-3.12%)
May 09, 2018 1.499 1.535 1.371 1.453 2,801,805 +0.03(+1.91%)
May 08, 2018 1.199 1.508 1.181 1.426 5,740,306 +0.35(+31.93%)
May 07, 2018 1.008 1.135 1.008 1.081 1,229,485 +0.07(+7.21%)
May 04, 2018 0.9991 1.054 0.9718 1.008 719,470 +0.01(+0.91%)
May 03, 2018 0.9083 1.017 0.9080 0.9991 1,111,270 +0.10(+10.78%)
May 02, 2018 0.8992 0.9037 0.8810 0.9019 252,853 +0.00(+0.25%)
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.