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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 0.9091 0.9271 0.8820 0.9181 132,475 +0.01(+0.99%)
May 30, 2017 0.9271 0.9271 0.8730 0.9091 227,530 +0.01(+1.00%)
May 26, 2017 0.9271 0.9271 0.9001 0.9001 191,311 -0.01(-0.99%)
May 25, 2017 0.9811 0.9811 0.9001 0.9091 169,109 -0.06(-6.48%)
May 24, 2017 0.9991 0.9991 0.9541 0.9721 194,686 -0.01(-0.92%)
May 23, 2017 0.9811 0.9991 0.9451 0.9811 216,046 +0.00(+0.00%)
May 22, 2017 1.035 1.035 0.9811 0.9811 170,944 -0.04(-3.54%)
May 19, 2017 1.008 1.053 0.9991 1.017 324,884 +0.03(+2.73%)
May 18, 2017 1.008 1.008 0.9901 0.9901 158,373 -0.02(-1.79%)
May 17, 2017 1.035 1.035 0.9991 1.008 183,627 -0.02(-1.75%)
May 16, 2017 1.044 1.044 0.9901 1.026 288,268 +0.00(+0.00%)
May 15, 2017 1.026 1.035 0.9991 1.026 247,944 +0.03(+2.70%)
May 12, 2017 0.9631 1.008 0.9631 0.9991 207,697 +0.00(+0.00%)
May 11, 2017 0.9451 0.9991 0.9181 0.9991 522,398 +0.05(+5.71%)
May 10, 2017 0.9361 0.9721 0.9361 0.9451 154,837 +0.01(+0.96%)
May 09, 2017 0.9901 1.035 0.9001 0.9361 756,730 +0.08(+9.47%)
May 08, 2017 0.8819 0.8819 0.8223 0.8550 289,328 -0.01(-1.39%)
May 05, 2017 0.8460 0.8775 0.8201 0.8671 56,401 +0.01(+1.38%)
May 04, 2017 0.8660 0.8820 0.8150 0.8553 165,937 -0.03(-3.03%)
May 03, 2017 0.8730 0.8913 0.8640 0.8820 178,111 +0.01(+0.66%)
May 02, 2017 0.8830 0.8992 0.8641 0.8763 181,989 -0.01(-1.66%)
May 01, 2017 0.8820 0.9001 0.8550 0.8911 200,327 -0.01(-1.00%)
Apr 28, 2017 0.9181 0.9271 0.8820 0.9001 134,596 -0.01(-0.99%)
Apr 27, 2017 0.9361 0.9541 0.9001 0.9091 229,419 -0.02(-1.94%)
Apr 26, 2017 0.9091 0.9375 0.9001 0.9271 462,151 +0.02(+1.98%)
Apr 25, 2017 0.9271 0.9271 0.9001 0.9091 171,600 +0.01(+1.00%)
Apr 24, 2017 0.9271 0.9361 0.9001 0.9001 192,201 -0.01(-0.99%)
Apr 21, 2017 0.8911 0.9181 0.8911 0.9091 205,395 +0.02(+2.02%)
Apr 20, 2017 0.8820 0.9001 0.8740 0.8911 182,156 +0.01(+1.02%)
Apr 19, 2017 0.8730 0.9091 0.8640 0.8820 718,727 -0.00(-0.01%)
Apr 18, 2017 0.8655 0.9091 0.8655 0.8821 122,234 +0.02(+1.92%)
Apr 17, 2017 0.9631 0.9631 0.8551 0.8655 432,790 -0.11(-10.96%)
Apr 13, 2017 0.9451 0.9721 0.9361 0.9721 728,722 +0.01(+0.93%)
Apr 12, 2017 0.9091 0.9901 0.9001 0.9631 824,308 +0.06(+7.00%)
Apr 11, 2017 0.8730 0.9181 0.8640 0.9001 539,409 +0.05(+5.26%)
Apr 10, 2017 0.8667 0.9001 0.8325 0.8550 350,979 +0.04(+5.47%)
Apr 07, 2017 0.8109 0.8352 0.8010 0.8107 237,016 -0.02(-2.42%)
Apr 06, 2017 0.7920 0.8388 0.7830 0.8307 202,204 +0.04(+5.61%)
Apr 05, 2017 0.8100 0.8460 0.7831 0.7866 346,972 -0.03(-3.81%)
Apr 04, 2017 0.8190 0.8446 0.8005 0.8178 133,501 -0.01(-0.61%)
Apr 03, 2017 0.8280 0.8730 0.8228 0.8228 232,242 -0.00(-0.32%)
Mar 31, 2017 0.8100 0.8388 0.8100 0.8254 190,323 +0.02(+2.25%)
Mar 30, 2017 0.8100 0.8244 0.8010 0.8073 177,046 -0.00(-0.34%)
Mar 29, 2017 0.8172 0.8487 0.8100 0.8100 323,060 -0.01(-1.78%)
Mar 28, 2017 0.7704 0.8370 0.7673 0.8247 197,037 +0.06(+7.81%)
Mar 27, 2017 0.7650 0.7650 0.7303 0.7650 49,969 +0.02(+2.39%)
Mar 24, 2017 0.7488 0.7830 0.7470 0.7471 123,993 -0.01(-1.18%)
Mar 23, 2017 0.7209 0.7830 0.7206 0.7560 354,285 +0.03(+3.45%)
Mar 22, 2017 0.7740 0.8010 0.7200 0.7308 503,967 -0.04(-5.58%)
Mar 21, 2017 0.7920 0.8201 0.7659 0.7740 158,118 -0.02(-3.01%)
Mar 20, 2017 0.8550 0.8550 0.7904 0.7981 309,159 -0.05(-6.27%)
Mar 17, 2017 0.8730 0.8730 0.8001 0.8514 678,843 +0.01(+1.72%)
Mar 16, 2017 0.8370 0.8512 0.8370 0.8370 330,524 +0.01(+1.08%)
Mar 15, 2017 0.8280 0.8550 0.8280 0.8281 297,433 -0.00(-0.31%)
Mar 14, 2017 0.9361 0.9444 0.7904 0.8307 1,330,725 -0.11(-12.10%)
Mar 13, 2017 0.9721 0.9721 0.9361 0.9451 383,430 -0.02(-1.87%)
Mar 10, 2017 0.9361 0.9991 0.9271 0.9631 470,055 +0.02(+1.90%)
Mar 09, 2017 0.9721 0.9811 0.9361 0.9451 679,585 -0.01(-0.94%)
Mar 08, 2017 0.9541 0.9991 0.9451 0.9541 811,327 -0.01(-0.93%)
Mar 07, 2017 0.9541 0.9811 0.9271 0.9631 379,402 +0.01(+0.94%)
Mar 06, 2017 0.9901 0.9901 0.9451 0.9541 295,671 -0.04(-3.64%)
Mar 03, 2017 0.9901 1.017 0.9721 0.9901 426,973 -0.02(-1.79%)
Mar 02, 2017 0.9901 1.015 0.9811 1.008 217,660 +0.01(+0.90%)
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.