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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 1.044 1.053 1.017 1.035 238,431 -0.01(-0.86%)
Jul 30, 2020 0.9901 1.053 0.9901 1.044 110,860 +0.03(+2.65%)
Jul 29, 2020 1.035 1.053 1.017 1.017 153,391 -0.02(-1.74%)
Jul 28, 2020 1.044 1.071 1.026 1.035 209,666 -0.03(-2.54%)
Jul 27, 2020 1.107 1.107 1.044 1.062 73,500 +0.00(+0.00%)
Jul 24, 2020 1.089 1.116 1.053 1.062 87,217 -0.04(-3.28%)
Jul 23, 2020 1.134 1.134 1.080 1.098 97,197 -0.03(-2.40%)
Jul 22, 2020 1.143 1.169 1.098 1.125 147,828 -0.04(-3.10%)
Jul 21, 2020 1.107 1.188 1.107 1.161 286,926 +0.09(+8.40%)
Jul 20, 2020 1.035 1.080 1.026 1.071 149,738 +0.04(+3.48%)
Jul 17, 2020 1.080 1.099 1.035 1.035 284,872 -0.04(-4.17%)
Jul 16, 2020 1.062 1.116 1.049 1.080 140,662 +0.03(+2.56%)
Jul 15, 2020 1.044 1.089 1.017 1.053 335,169 +0.01(+0.86%)
Jul 14, 2020 1.035 1.044 1.017 1.044 120,847 +0.01(+0.87%)
Jul 13, 2020 1.044 1.053 1.026 1.035 117,183 -0.03(-2.54%)
Jul 10, 2020 1.035 1.062 1.035 1.062 85,550 +0.02(+1.72%)
Jul 09, 2020 1.035 1.080 1.009 1.044 234,560 +0.01(+0.87%)
Jul 08, 2020 1.071 1.080 1.026 1.035 143,649 -0.01(-0.86%)
Jul 07, 2020 1.098 1.143 1.031 1.044 248,184 -0.07(-6.45%)
Jul 06, 2020 1.152 1.170 1.116 1.116 195,947 -0.03(-2.36%)
Jul 02, 2020 1.116 1.152 1.116 1.143 177,767 +0.03(+2.42%)
Jul 01, 2020 1.125 1.139 1.112 1.116 137,031 +0.00(+0.00%)
Jun 30, 2020 1.107 1.134 1.080 1.116 282,910 +0.01(+0.81%)
Jun 29, 2020 1.017 1.107 0.9451 1.107 265,571 +0.07(+6.96%)
Jun 26, 2020 1.134 1.134 1.017 1.035 569,412 -0.07(-6.50%)
Jun 25, 2020 1.089 1.134 1.062 1.107 277,993 +0.03(+2.50%)
Jun 24, 2020 1.125 1.152 1.062 1.080 380,967 -0.07(-6.25%)
Jun 23, 2020 1.107 1.206 1.107 1.152 502,359 +0.07(+6.67%)
Jun 22, 2020 1.116 1.116 1.062 1.080 233,330 +0.00(+0.00%)
Jun 19, 2020 1.116 1.121 1.053 1.080 199,988 -0.01(-0.83%)
Jun 18, 2020 1.053 1.116 1.053 1.089 89,207 -0.01(-0.82%)
Jun 17, 2020 1.089 1.129 1.077 1.098 189,669 +0.00(+0.00%)
Jun 16, 2020 1.197 1.233 1.098 1.098 299,594 -0.04(-3.94%)
Jun 15, 2020 1.035 1.188 0.9901 1.143 234,377 +0.08(+7.63%)
Jun 12, 2020 1.107 1.152 1.035 1.062 238,097 +0.03(+2.61%)
Jun 11, 2020 1.062 1.188 1.026 1.035 579,179 -0.13(-10.85%)
Jun 10, 2020 1.206 1.211 1.098 1.161 423,321 +0.00(+0.00%)
Jun 09, 2020 1.278 1.314 1.134 1.161 759,540 -0.17(-12.84%)
Jun 08, 2020 1.440 1.458 1.287 1.332 808,305 -0.02(-1.33%)
Jun 05, 2020 1.170 1.440 1.125 1.350 1,821,342 +0.25(+22.95%)
Jun 04, 2020 0.9181 1.098 0.8911 1.098 1,183,900 +0.18(+19.61%)
Jun 03, 2020 0.8820 0.9271 0.8732 0.9181 463,286 +0.04(+5.13%)
Jun 02, 2020 0.8820 0.9001 0.8730 0.8732 328,451 +0.00(+0.00%)
Jun 01, 2020 0.9001 0.9181 0.8550 0.8732 357,032 -0.02(-2.19%)
May 29, 2020 0.8906 0.9001 0.8478 0.8928 586,744 +0.01(+1.69%)
May 28, 2020 0.8916 0.9361 0.8730 0.8779 324,888 -0.00(-0.49%)
May 27, 2020 0.8758 0.9091 0.8551 0.8822 383,244 +0.01(+1.25%)
May 26, 2020 0.8911 0.9361 0.8370 0.8713 413,876 -0.01(-1.21%)
May 22, 2020 0.9361 0.9361 0.8641 0.8820 149,658 -0.00(-0.50%)
May 21, 2020 0.8820 0.9271 0.8625 0.8865 436,807 +0.03(+3.67%)
May 20, 2020 0.8390 0.8819 0.8370 0.8550 221,097 +0.02(+2.55%)
May 19, 2020 0.8640 0.8640 0.8280 0.8338 123,431 +0.01(+1.80%)
May 18, 2020 0.7920 0.8370 0.7920 0.8190 337,978 +0.05(+6.45%)
May 15, 2020 0.7650 0.7916 0.7470 0.7695 303,649 +0.03(+3.90%)
May 14, 2020 0.7830 0.7830 0.7200 0.7406 203,771 -0.02(-2.41%)
May 13, 2020 0.7470 0.7785 0.7057 0.7588 347,700 +0.01(+1.15%)
May 12, 2020 0.7920 0.8010 0.7470 0.7502 304,606 -0.04(-4.97%)
May 11, 2020 0.8118 0.8195 0.7650 0.7894 194,285 -0.01(-1.24%)
May 08, 2020 0.7805 0.8100 0.7561 0.7993 198,433 +0.03(+4.41%)
May 07, 2020 0.7560 0.7791 0.7519 0.7656 171,841 +0.01(+1.82%)
May 06, 2020 0.8100 0.8211 0.7380 0.7519 293,820 -0.04(-5.06%)
May 05, 2020 0.8100 0.8352 0.7830 0.7920 262,571 +0.02(+2.36%)
May 04, 2020 0.8398 0.8550 0.7663 0.7737 204,685 -0.02(-2.75%)
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.