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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.8181 0.8472 0.8181 0.8337 188,441 +0.02(+2.25%)
Mar 30, 2017 0.8181 0.8327 0.8090 0.8153 175,295 -0.00(-0.34%)
Mar 29, 2017 0.8254 0.8572 0.8181 0.8181 319,865 -0.01(-1.78%)
Mar 28, 2017 0.7781 0.8454 0.7750 0.8330 195,089 +0.06(+7.81%)
Mar 27, 2017 0.7727 0.7727 0.7376 0.7726 49,475 +0.02(+2.39%)
Mar 24, 2017 0.7563 0.7909 0.7545 0.7546 122,766 -0.01(-1.18%)
Mar 23, 2017 0.7281 0.7909 0.7278 0.7636 350,782 +0.03(+3.45%)
Mar 22, 2017 0.7818 0.8090 0.7272 0.7381 498,983 -0.04(-5.58%)
Mar 21, 2017 0.8000 0.8283 0.7736 0.7818 156,555 -0.02(-3.01%)
Mar 20, 2017 0.8636 0.8636 0.7983 0.8060 306,102 -0.05(-6.27%)
Mar 17, 2017 0.8818 0.8818 0.8081 0.8600 672,129 +0.01(+1.72%)
Mar 16, 2017 0.8454 0.8597 0.8454 0.8454 327,256 +0.01(+1.08%)
Mar 15, 2017 0.8363 0.8636 0.8363 0.8364 294,491 -0.00(-0.31%)
Mar 14, 2017 0.9454 0.9539 0.7983 0.8390 1,317,565 -0.12(-12.10%)
Mar 13, 2017 0.9818 0.9818 0.9454 0.9545 379,638 -0.02(-1.87%)
Mar 10, 2017 0.9454 1.009 0.9363 0.9727 465,407 +0.02(+1.90%)
Mar 09, 2017 0.9818 0.9909 0.9454 0.9545 672,864 -0.01(-0.94%)
Mar 08, 2017 0.9636 1.009 0.9545 0.9636 803,304 -0.01(-0.93%)
Mar 07, 2017 0.9636 0.9909 0.9363 0.9727 375,650 +0.01(+0.94%)
Mar 06, 2017 0.9999 0.9999 0.9545 0.9636 292,747 -0.04(-3.64%)
Mar 03, 2017 0.9999 1.027 0.9818 0.9999 422,751 -0.02(-1.79%)
Mar 02, 2017 0.9999 1.025 0.9909 1.018 215,507 +0.01(+0.90%)
Mar 01, 2017 1.018 1.036 1.009 1.009 248,279 -0.01(-0.89%)
Feb 28, 2017 1.027 1.036 1.002 1.018 119,351 -0.01(-0.89%)
Feb 27, 2017 0.9999 1.027 0.9999 1.027 118,042 +0.03(+2.73%)
Feb 24, 2017 1.009 1.036 0.9999 0.9999 249,552 -0.01(-0.90%)
Feb 23, 2017 1.054 1.054 1.009 1.009 255,151 -0.04(-3.48%)
Feb 22, 2017 1.036 1.054 1.026 1.045 233,033 +0.01(+0.88%)
Feb 21, 2017 1.036 1.073 1.018 1.036 320,128 +0.01(+0.88%)
Feb 17, 2017 1.027 1.027 1.027 0 +0.00(+0.00%)
Feb 16, 2017 1.054 1.064 1.014 1.027 256,144 -0.03(-2.59%)
Feb 15, 2017 1.064 1.082 1.045 1.054 195,936 -0.03(-2.52%)
Feb 14, 2017 1.073 1.091 1.054 1.082 167,044 +0.02(+1.71%)
Feb 13, 2017 1.054 1.064 1.027 1.064 131,799 +0.01(+0.86%)
Feb 10, 2017 1.054 1.091 1.038 1.054 344,882 +0.02(+1.75%)
Feb 09, 2017 1.018 1.082 1.018 1.036 520,001 +0.04(+3.64%)
Feb 08, 2017 1.045 1.045 0.9999 0.9999 480,635 -0.01(-1.00%)
Feb 07, 2017 1.045 1.073 1.009 1.010 481,298 -0.04(-3.38%)
Feb 06, 2017 1.064 1.091 1.045 1.045 426,386 -0.03(-2.54%)
Feb 03, 2017 1.073 1.118 1.018 1.073 757,395 +0.01(+0.85%)
Feb 02, 2017 1.100 1.108 1.055 1.064 245,041 -0.03(-2.50%)
Feb 01, 2017 1.066 1.091 1.045 1.091 435,814 +0.03(+2.56%)
Jan 31, 2017 1.064 1.091 1.045 1.064 329,065 +0.00(+0.00%)
Jan 30, 2017 1.073 1.109 1.054 1.064 774,126 -0.05(-4.88%)
Jan 27, 2017 1.164 1.200 1.073 1.118 676,516 -0.06(-5.38%)
Jan 26, 2017 1.091 1.282 1.091 1.182 2,394,579 +0.14(+13.04%)
Jan 25, 2017 0.9818 1.045 0.9818 1.045 1,305,445 +0.06(+6.48%)
Jan 24, 2017 0.9818 1.009 0.9545 0.9818 832,485 +0.00(+0.00%)
Jan 23, 2017 0.9636 0.9909 0.9545 0.9818 230,547 +0.00(+0.00%)
Jan 20, 2017 0.9727 0.9909 0.9363 0.9818 313,988 +0.03(+2.86%)
Jan 19, 2017 0.9909 0.9999 0.9363 0.9545 590,881 -0.04(-3.67%)
Jan 18, 2017 1.009 1.009 0.9590 0.9909 788,158 -0.04(-3.54%)
Jan 17, 2017 1.054 1.054 1.010 1.027 731,727 -0.02(-1.74%)
Jan 13, 2017 1.045 1.045 1.045 0 -0.01(-0.86%)
Jan 12, 2017 1.027 1.091 1.009 1.054 472,733 +0.02(+1.75%)
Jan 11, 2017 1.018 1.045 0.9727 1.036 973,548 +0.02(+1.79%)
Jan 10, 2017 1.054 1.054 0.9818 1.018 1,202,041 -0.03(-2.61%)
Jan 09, 2017 1.145 1.145 1.036 1.045 794,709 -0.10(-8.73%)
Jan 06, 2017 1.118 1.154 1.082 1.145 1,424,751 +0.04(+3.28%)
Jan 05, 2017 1.036 1.154 1.018 1.109 1,497,909 +0.12(+11.93%)
Jan 04, 2017 1.045 1.073 0.9909 0.9909 368,712 -0.03(-2.68%)
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.