Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.250 +0.100 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 30, 2020 0.8181 0.9090 0.8181 0.8430 539,121 +0.02(+3.04%)
Apr 29, 2020 0.8000 0.8181 0.7727 0.8181 423,409 +0.05(+6.98%)
Apr 28, 2020 0.7746 0.8087 0.7545 0.7648 145,178 -0.01(-1.75%)
Apr 27, 2020 0.7909 0.8181 0.7727 0.7784 173,668 -0.03(-3.42%)
Apr 24, 2020 0.9181 0.9181 0.7896 0.8060 380,951 +0.02(+1.91%)
Apr 23, 2020 0.7801 0.8454 0.7681 0.7909 499,310 +0.03(+3.88%)
Apr 22, 2020 0.7273 0.7726 0.7273 0.7613 236,745 +0.04(+5.79%)
Apr 21, 2020 0.7000 0.7272 0.6822 0.7197 186,710 -0.00(-0.16%)
Apr 20, 2020 0.7181 0.7545 0.6821 0.7209 394,656 -0.01(-1.01%)
Apr 17, 2020 0.7272 0.7580 0.7091 0.7282 366,100 +0.03(+3.84%)
Apr 16, 2020 0.7636 0.7961 0.7002 0.7013 306,005 -0.02(-2.34%)
Apr 15, 2020 0.7855 0.7855 0.7000 0.7181 527,685 -0.07(-8.58%)
Apr 14, 2020 0.8272 0.8818 0.7540 0.7855 537,520 -0.06(-7.09%)
Apr 13, 2020 0.8818 0.8818 0.8181 0.8454 174,188 +0.00(+0.00%)
Apr 09, 2020 0.8681 0.9181 0.8372 0.8454 412,083 -0.02(-1.75%)
Apr 08, 2020 0.8181 0.8727 0.8181 0.8605 205,125 +0.04(+4.27%)
Apr 07, 2020 0.9545 0.9545 0.8181 0.8252 443,861 -0.08(-8.81%)
Apr 06, 2020 0.8818 0.9272 0.8632 0.9049 166,574 +0.02(+2.60%)
Apr 03, 2020 0.9090 0.9363 0.8363 0.8820 249,493 +0.04(+4.21%)
Apr 02, 2020 0.8454 0.9454 0.8454 0.8464 359,544 +0.00(+0.12%)
Apr 01, 2020 0.8545 0.8590 0.8000 0.8454 70,819 +0.03(+3.10%)
Mar 31, 2020 0.8491 0.8863 0.8181 0.8200 272,993 +0.00(+0.33%)
Mar 30, 2020 0.9000 0.9728 0.7727 0.8172 470,094 -0.03(-3.43%)
Mar 27, 2020 0.8545 0.9454 0.7818 0.8462 339,368 +0.01(+1.18%)
Mar 26, 2020 0.7909 1.009 0.7893 0.8363 677,817 +0.10(+13.58%)
Mar 25, 2020 0.7363 0.9090 0.7272 0.7363 616,715 +0.00(+0.00%)
Mar 24, 2020 0.6727 0.7363 0.6727 0.7363 294,813 +0.09(+13.64%)
Mar 23, 2020 0.7545 0.7636 0.6363 0.6480 512,666 -0.13(-16.92%)
Mar 20, 2020 0.8461 0.8727 0.7636 0.7800 433,424 -0.05(-5.71%)
Mar 19, 2020 0.7727 0.8544 0.7727 0.8272 542,901 +0.03(+4.07%)
Mar 18, 2020 0.8636 0.8637 0.7279 0.7949 361,502 -0.10(-11.43%)
Mar 17, 2020 0.9545 0.9818 0.8917 0.8974 605,764 -0.05(-5.08%)
Mar 16, 2020 1.082 1.091 0.9272 0.9454 370,379 -0.19(-16.80%)
Mar 13, 2020 1.136 1.204 1.109 1.136 386,011 +0.00(+0.00%)
Mar 12, 2020 1.227 1.264 1.136 1.136 438,467 -0.23(-16.67%)
Mar 11, 2020 1.518 1.545 1.282 1.364 390,430 -0.17(-11.24%)
Mar 10, 2020 1.400 1.627 1.309 1.536 489,354 +0.27(+21.58%)
Mar 09, 2020 1.345 1.364 1.227 1.264 594,923 -0.31(-19.65%)
Mar 06, 2020 1.736 1.736 1.500 1.573 605,473 -0.19(-10.82%)
Mar 05, 2020 1.782 1.791 1.745 1.764 176,655 -0.03(-1.52%)
Mar 04, 2020 1.800 1.845 1.791 1.791 166,302 +0.02(+1.03%)
Mar 03, 2020 1.818 1.836 1.773 1.773 238,371 -0.05(-2.50%)
Mar 02, 2020 1.818 1.864 1.800 1.818 163,193 +0.00(+0.00%)
Feb 28, 2020 1.736 1.836 1.736 1.818 276,995 +0.05(+2.56%)
Feb 27, 2020 1.818 1.854 1.745 1.773 495,368 -0.06(-3.47%)
Feb 26, 2020 1.864 1.909 1.827 1.836 136,927 -0.04(-1.94%)
Feb 25, 2020 1.873 1.927 1.864 1.873 215,709 +0.00(+0.00%)
Feb 24, 2020 1.845 1.900 1.836 1.873 235,023 -0.05(-2.37%)
Feb 21, 2020 2.027 2.027 1.909 1.918 139,817 -0.11(-5.38%)
Feb 20, 2020 1.973 2.036 1.973 2.027 129,281 +0.06(+3.24%)
Feb 19, 2020 2.000 2.009 1.909 1.964 294,715 +0.08(+4.35%)
Feb 18, 2020 1.864 1.927 1.864 1.882 195,702 +0.00(+0.00%)
Feb 14, 2020 1.918 1.936 1.882 1.882 134,977 -0.04(-1.90%)
Feb 13, 2020 1.936 1.945 1.918 1.918 65,869 -0.02(-0.94%)
Feb 12, 2020 1.954 1.982 1.918 1.936 98,320 +0.02(+0.95%)
Feb 11, 2020 1.909 1.973 1.909 1.918 75,838 +0.01(+0.48%)
Feb 10, 2020 2.000 2.000 1.873 1.909 251,327 -0.10(-4.98%)
Feb 07, 2020 1.991 2.009 1.950 2.009 199,661 +0.01(+0.45%)
Feb 06, 2020 2.054 2.064 1.991 2.000 221,507 -0.05(-2.22%)
Feb 05, 2020 2.009 2.045 2.009 2.045 92,630 +0.04(+1.81%)
Feb 04, 2020 2.018 2.064 1.991 2.009 173,086 +0.02(+0.91%)
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.