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

Vaalco Energy Inc (NY: EGY )

6.140 +0.090 (+1.49%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Aug 31, 2020 0.9991 0.9991 0.9628 0.9628 90,263 -0.05(-4.50%)
Aug 28, 2020 0.9809 1.035 0.9628 1.008 96,007 +0.03(+2.78%)
Aug 27, 2020 1.008 1.044 0.9082 0.9809 563,090 -0.03(-2.70%)
Aug 26, 2020 1.017 1.090 0.9582 1.008 285,476 -0.03(-2.63%)
Aug 25, 2020 1.035 1.067 1.035 1.035 306,315 +0.00(+0.00%)
Aug 24, 2020 0.9991 1.072 0.9991 1.035 311,135 +0.04(+3.64%)
Aug 21, 2020 1.044 1.044 0.9900 0.9991 396,030 -0.05(-4.35%)
Aug 20, 2020 1.063 1.081 1.026 1.044 181,556 -0.01(-0.86%)
Aug 19, 2020 1.063 1.072 1.026 1.054 311,733 -0.01(-0.85%)
Aug 18, 2020 1.063 1.090 1.035 1.063 132,131 -0.01(-0.85%)
Aug 17, 2020 1.072 1.104 1.063 1.072 170,923 -0.01(-0.84%)
Aug 14, 2020 1.072 1.108 1.072 1.081 154,140 +0.01(+0.85%)
Aug 13, 2020 1.117 1.117 1.072 1.072 102,854 -0.05(-4.06%)
Aug 12, 2020 1.153 1.153 1.072 1.117 230,663 +0.02(+1.65%)
Aug 11, 2020 1.099 1.126 1.072 1.099 203,717 +0.01(+0.83%)
Aug 10, 2020 1.044 1.099 1.017 1.090 204,566 +0.05(+4.35%)
Aug 07, 2020 1.044 1.054 1.008 1.044 297,380 -0.05(-4.96%)
Aug 06, 2020 1.090 1.108 1.063 1.099 233,352 +0.02(+1.68%)
Aug 05, 2020 1.054 1.117 1.054 1.081 470,179 +0.04(+3.48%)
Aug 04, 2020 1.054 1.072 1.017 1.044 112,143 -0.01(-0.86%)
Aug 03, 2020 1.044 1.072 1.008 1.054 99,200 +0.01(+0.87%)
Jul 31, 2020 1.054 1.063 1.026 1.044 236,274 -0.01(-0.86%)
Jul 30, 2020 0.9991 1.063 0.9991 1.054 109,857 +0.03(+2.66%)
Jul 29, 2020 1.044 1.063 1.026 1.026 152,004 -0.02(-1.74%)
Jul 28, 2020 1.054 1.081 1.035 1.044 207,770 -0.03(-2.54%)
Jul 27, 2020 1.117 1.117 1.054 1.072 72,835 +0.00(+0.00%)
Jul 24, 2020 1.099 1.126 1.063 1.072 86,428 -0.04(-3.28%)
Jul 23, 2020 1.144 1.144 1.090 1.108 96,318 -0.03(-2.40%)
Jul 22, 2020 1.153 1.179 1.108 1.135 146,491 -0.04(-3.10%)
Jul 21, 2020 1.117 1.199 1.117 1.172 284,331 +0.09(+8.40%)
Jul 20, 2020 1.044 1.090 1.035 1.081 148,384 +0.04(+3.48%)
Jul 17, 2020 1.090 1.109 1.044 1.044 282,296 -0.05(-4.17%)
Jul 16, 2020 1.072 1.126 1.058 1.090 139,390 +0.03(+2.56%)
Jul 15, 2020 1.054 1.099 1.026 1.063 332,138 +0.01(+0.86%)
Jul 14, 2020 1.044 1.054 1.026 1.054 119,754 +0.01(+0.87%)
Jul 13, 2020 1.054 1.063 1.035 1.044 116,123 -0.03(-2.54%)
Jul 10, 2020 1.044 1.072 1.044 1.072 84,777 +0.02(+1.72%)
Jul 09, 2020 1.044 1.090 1.018 1.054 232,439 +0.01(+0.87%)
Jul 08, 2020 1.081 1.090 1.035 1.044 142,350 -0.01(-0.86%)
Jul 07, 2020 1.108 1.153 1.041 1.054 245,940 -0.07(-6.45%)
Jul 06, 2020 1.163 1.181 1.126 1.126 194,175 -0.03(-2.36%)
Jul 02, 2020 1.126 1.163 1.126 1.153 176,160 +0.03(+2.42%)
Jul 01, 2020 1.135 1.149 1.122 1.126 135,792 +0.00(+0.00%)
Jun 30, 2020 1.117 1.144 1.090 1.126 280,352 +0.01(+0.81%)
Jun 29, 2020 1.026 1.117 0.9537 1.117 263,170 +0.07(+6.96%)
Jun 26, 2020 1.144 1.144 1.026 1.044 564,263 -0.07(-6.50%)
Jun 25, 2020 1.099 1.144 1.072 1.117 275,479 +0.03(+2.50%)
Jun 24, 2020 1.135 1.163 1.072 1.090 377,522 -0.07(-6.25%)
Jun 23, 2020 1.117 1.217 1.117 1.163 497,816 +0.07(+6.67%)
Jun 22, 2020 1.126 1.126 1.072 1.090 231,220 +0.00(+0.00%)
Jun 19, 2020 1.126 1.131 1.063 1.090 198,180 -0.01(-0.83%)
Jun 18, 2020 1.063 1.126 1.063 1.099 88,400 -0.01(-0.82%)
Jun 17, 2020 1.099 1.139 1.087 1.108 187,954 +0.00(+0.00%)
Jun 16, 2020 1.208 1.244 1.108 1.108 296,885 -0.05(-3.94%)
Jun 15, 2020 1.044 1.199 0.9991 1.153 232,258 +0.08(+7.63%)
Jun 12, 2020 1.117 1.163 1.044 1.072 235,944 +0.03(+2.61%)
Jun 11, 2020 1.072 1.199 1.035 1.044 573,942 -0.13(-10.85%)
Jun 10, 2020 1.217 1.223 1.108 1.172 419,493 +0.00(+0.00%)
Jun 09, 2020 1.290 1.326 1.144 1.172 752,672 -0.17(-12.84%)
Jun 08, 2020 1.453 1.471 1.299 1.344 800,996 -0.02(-1.33%)
Jun 05, 2020 1.181 1.453 1.135 1.362 1,804,872 +0.25(+22.95%)
Jun 04, 2020 0.9264 1.108 0.8992 1.108 1,173,194 +0.18(+19.61%)
Jun 03, 2020 0.8901 0.9355 0.8812 0.9264 459,096 +0.05(+5.13%)
Jun 02, 2020 0.8901 0.9083 0.8810 0.8812 325,481 +0.00(+0.00%)
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.