Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2018 1.227 1.334 1.227 1.307 332,732 +0.09(+7.30%)
Dec 28, 2018 1.227 1.281 1.183 1.218 407,397 -0.01(-0.73%)
Dec 27, 2018 1.201 1.272 1.141 1.227 339,522 +0.00(+0.00%)
Dec 26, 2018 1.129 1.236 1.108 1.227 512,591 +0.14(+13.11%)
Dec 24, 2018 1.156 1.183 1.085 1.085 143,933 -0.08(-6.87%)
Dec 21, 2018 1.174 1.201 1.138 1.165 317,214 -0.03(-2.24%)
Dec 20, 2018 1.192 1.254 1.156 1.192 417,545 +0.00(+0.00%)
Dec 19, 2018 1.201 1.281 1.147 1.192 182,170 +0.02(+1.52%)
Dec 18, 2018 1.201 1.277 1.174 1.174 263,998 -0.05(-4.35%)
Dec 17, 2018 1.316 1.316 1.201 1.227 491,997 -0.11(-8.00%)
Dec 14, 2018 1.396 1.441 1.334 1.334 142,696 -0.05(-3.85%)
Dec 13, 2018 1.405 1.441 1.361 1.387 482,321 -0.06(-4.29%)
Dec 12, 2018 1.423 1.476 1.416 1.450 106,941 +0.05(+3.82%)
Dec 11, 2018 1.396 1.441 1.378 1.396 102,915 +0.02(+1.29%)
Dec 10, 2018 1.450 1.458 1.378 1.378 276,235 -0.08(-5.49%)
Dec 07, 2018 1.458 1.530 1.458 1.458 158,213 +0.04(+3.15%)
Dec 06, 2018 1.476 1.494 1.405 1.414 275,060 -0.11(-7.02%)
Dec 04, 2018 1.556 1.556 1.467 1.521 217,698 -0.04(-2.84%)
Dec 03, 2018 1.521 1.625 1.503 1.565 484,724 +0.12(+7.98%)
Nov 30, 2018 1.450 1.521 1.396 1.450 285,054 -0.01(-0.61%)
Nov 29, 2018 1.458 1.476 1.396 1.458 250,280 +0.03(+1.86%)
Nov 28, 2018 1.405 1.458 1.350 1.432 214,291 +0.04(+2.55%)
Nov 27, 2018 1.396 1.423 1.352 1.396 124,011 -0.02(-1.26%)
Nov 26, 2018 1.352 1.467 1.316 1.414 360,538 +0.10(+7.43%)
Nov 23, 2018 1.325 1.378 1.298 1.316 256,268 -0.10(-6.92%)
Nov 21, 2018 1.414 1.414 1.414 0 +0.08(+6.00%)
Nov 20, 2018 1.361 1.423 1.272 1.334 569,468 -0.05(-3.85%)
Nov 19, 2018 1.556 1.565 1.378 1.387 947,133 -0.19(-11.86%)
Nov 16, 2018 1.681 1.707 1.556 1.574 415,606 -0.10(-5.85%)
Nov 15, 2018 1.645 1.690 1.645 1.672 152,781 +0.01(+0.53%)
Nov 14, 2018 1.725 1.761 1.645 1.663 267,107 -0.03(-1.58%)
Nov 13, 2018 1.743 1.743 1.654 1.690 531,016 -0.05(-3.06%)
Nov 12, 2018 1.876 1.912 1.734 1.743 385,322 -0.11(-5.77%)
Nov 09, 2018 1.885 1.885 1.699 1.850 578,205 -0.10(-5.02%)
Nov 08, 2018 2.099 2.099 1.672 1.948 1,198,607 +0.07(+3.79%)
Nov 07, 2018 1.912 2.028 1.832 1.876 542,977 -0.01(-0.47%)
Nov 06, 2018 1.761 1.903 1.761 1.885 328,084 +0.12(+7.07%)
Nov 05, 2018 1.681 1.779 1.681 1.761 451,070 +0.10(+5.88%)
Nov 02, 2018 1.743 1.805 1.632 1.663 485,324 -0.06(-3.61%)
Nov 01, 2018 1.743 1.903 1.707 1.725 386,561 -0.04(-2.02%)
Oct 31, 2018 1.645 1.859 1.636 1.761 647,446 +0.13(+8.20%)
Oct 30, 2018 1.752 1.767 1.587 1.627 1,059,110 -0.12(-7.11%)
Oct 29, 2018 1.841 1.859 1.734 1.752 281,051 -0.07(-3.90%)
Oct 26, 2018 1.859 1.885 1.681 1.823 582,816 -0.07(-3.76%)
Oct 25, 2018 1.912 1.932 1.832 1.894 221,301 +0.01(+0.47%)
Oct 24, 2018 1.912 1.955 1.885 1.885 195,694 -0.01(-0.47%)
Oct 23, 2018 2.099 2.108 1.805 1.894 942,842 -0.25(-11.62%)
Oct 22, 2018 2.134 2.152 2.049 2.143 234,859 +0.01(+0.42%)
Oct 19, 2018 2.152 2.223 2.125 2.134 127,290 -0.01(-0.41%)
Oct 18, 2018 2.117 2.179 2.063 2.143 270,850 +0.02(+0.84%)
Oct 17, 2018 2.188 2.259 2.099 2.125 327,203 -0.10(-4.40%)
Oct 16, 2018 2.161 2.286 2.143 2.223 222,858 +0.05(+2.46%)
Oct 15, 2018 2.134 2.188 2.090 2.170 153,393 +0.04(+1.67%)
Oct 12, 2018 2.179 2.201 2.090 2.134 255,031 +0.06(+3.00%)
Oct 11, 2018 2.134 2.259 2.053 2.072 498,901 -0.12(-5.28%)
Oct 10, 2018 2.383 2.392 2.179 2.188 256,655 -0.12(-5.38%)
Oct 09, 2018 2.241 2.348 2.241 2.312 236,467 +0.06(+2.77%)
Oct 08, 2018 2.268 2.312 2.197 2.250 245,508 -0.03(-1.17%)
Oct 05, 2018 2.312 2.339 2.268 2.277 221,634 -0.03(-1.16%)
Oct 04, 2018 2.472 2.490 2.268 2.303 587,896 -0.17(-6.83%)
Oct 03, 2018 2.437 2.481 2.401 2.472 260,525 +0.05(+2.21%)
Oct 02, 2018 2.490 2.526 2.401 2.419 402,642 -0.05(-2.16%)
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.