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 (%)
Jan 29, 2021 2.014 2.032 1.888 1.960 230,850 -0.04(-1.80%)
Jan 28, 2021 1.996 2.050 1.942 1.996 226,011 +0.02(+0.91%)
Jan 27, 2021 2.041 2.095 1.933 1.978 329,242 -0.11(-5.17%)
Jan 26, 2021 2.023 2.104 1.996 2.086 208,936 +0.04(+2.20%)
Jan 25, 2021 2.095 2.095 1.871 2.041 299,987 -0.04(-2.15%)
Jan 22, 2021 2.023 2.104 1.960 2.086 319,143 +0.03(+1.31%)
Jan 21, 2021 2.050 2.158 1.996 2.059 579,912 -0.03(-1.29%)
Jan 20, 2021 2.158 2.167 2.064 2.086 279,405 -0.07(-3.33%)
Jan 19, 2021 2.158 2.194 2.122 2.158 230,542 +0.02(+0.84%)
Jan 15, 2021 2.014 2.176 2.014 2.140 564,450 +0.04(+1.71%)
Jan 14, 2021 2.023 2.149 2.023 2.104 569,973 +0.08(+4.00%)
Jan 13, 2021 2.122 2.167 1.983 2.023 389,883 -0.05(-2.60%)
Jan 12, 2021 1.924 2.095 1.844 2.077 541,443 +0.22(+11.59%)
Jan 11, 2021 1.862 1.905 1.808 1.862 264,592 -0.02(-0.96%)
Jan 08, 2021 1.745 1.915 1.736 1.879 645,292 +0.13(+7.73%)
Jan 07, 2021 1.745 1.790 1.709 1.745 326,248 +0.02(+1.04%)
Jan 06, 2021 1.781 1.799 1.709 1.727 235,554 +0.01(+0.52%)
Jan 05, 2021 1.691 1.835 1.673 1.718 663,833 +0.05(+3.24%)
Jan 04, 2021 1.619 1.673 1.574 1.664 255,509 +0.07(+4.52%)
Dec 31, 2020 1.592 1.592 1.592 192,965 +0.00(+0.00%)
Dec 30, 2020 1.574 1.628 1.547 1.592 192,965 +0.04(+2.91%)
Dec 29, 2020 1.619 1.673 1.520 1.547 521,397 -0.03(-1.71%)
Dec 28, 2020 1.574 1.646 1.547 1.574 254,210 +0.01(+0.57%)
Dec 24, 2020 1.682 1.718 1.556 1.565 273,996 -0.12(-6.95%)
Dec 23, 2020 1.493 1.709 1.484 1.682 927,614 +0.20(+13.33%)
Dec 22, 2020 1.511 1.511 1.439 1.484 494,306 +0.06(+4.43%)
Dec 21, 2020 1.457 1.457 1.376 1.421 368,526 -0.02(-1.25%)
Dec 18, 2020 1.457 1.493 1.421 1.439 488,500 -0.02(-1.23%)
Dec 17, 2020 1.448 1.466 1.403 1.457 326,724 +0.01(+0.62%)
Dec 16, 2020 1.385 1.475 1.385 1.448 348,650 +0.05(+3.87%)
Dec 15, 2020 1.394 1.425 1.385 1.394 127,994 +0.00(+0.00%)
Dec 14, 2020 1.448 1.467 1.376 1.394 226,112 -0.05(-3.73%)
Dec 11, 2020 1.520 1.520 1.448 1.448 287,118 -0.06(-4.17%)
Dec 10, 2020 1.403 1.547 1.376 1.511 659,673 +0.13(+9.80%)
Dec 09, 2020 1.376 1.443 1.358 1.376 217,659 +0.01(+0.66%)
Dec 08, 2020 1.367 1.385 1.349 1.367 273,920 -0.03(-1.94%)
Dec 07, 2020 1.439 1.451 1.385 1.394 153,695 -0.04(-2.52%)
Dec 04, 2020 1.376 1.439 1.367 1.430 374,298 +0.08(+6.00%)
Dec 03, 2020 1.367 1.403 1.322 1.349 361,562 -0.02(-1.32%)
Dec 02, 2020 1.304 1.421 1.298 1.367 265,628 +0.04(+2.70%)
Dec 01, 2020 1.439 1.439 1.304 1.331 559,720 -0.11(-7.50%)
Nov 30, 2020 1.484 1.484 1.412 1.439 313,902 -0.07(-4.76%)
Nov 27, 2020 1.484 1.529 1.457 1.511 176,696 +0.00(+0.00%)
Nov 25, 2020 1.457 1.529 1.412 1.511 500,621 +0.04(+3.07%)
Nov 24, 2020 1.475 1.511 1.376 1.466 772,413 -0.04(-2.40%)
Nov 23, 2020 1.601 1.610 1.439 1.502 1,360,069 -0.07(-4.57%)
Nov 20, 2020 1.511 1.646 1.403 1.574 3,002,952 -0.02(-1.13%)
Nov 19, 2020 1.151 1.592 1.142 1.592 4,841,520 +0.38(+31.11%)
Nov 18, 2020 1.187 1.295 1.052 1.214 16,410,983 +0.30(+32.35%)
Nov 17, 2020 0.9263 0.9263 0.8993 0.9173 1,315,211 +0.01(+0.99%)
Nov 16, 2020 0.9353 0.9353 0.9083 0.9083 293,394 +0.02(+2.44%)
Nov 13, 2020 0.9173 0.9173 0.8723 0.8866 214,504 -0.00(-0.41%)
Nov 12, 2020 0.9442 0.9442 0.8813 0.8903 164,665 -0.05(-5.71%)
Nov 11, 2020 1.007 1.007 0.9353 0.9442 192,911 -0.04(-4.55%)
Nov 10, 2020 0.9353 0.9982 0.9083 0.9892 274,824 +0.05(+5.77%)
Nov 09, 2020 0.9083 0.9487 0.8903 0.9353 540,958 +0.08(+9.46%)
Nov 06, 2020 0.7914 0.9173 0.7914 0.8544 747,040 +0.05(+6.75%)
Nov 05, 2020 0.7824 0.8273 0.7644 0.8004 645,656 +0.02(+2.69%)
Nov 04, 2020 0.8273 0.8363 0.7734 0.7794 96,652 -0.02(-3.02%)
Nov 03, 2020 0.7933 0.8463 0.7663 0.8037 275,730 +0.07(+8.84%)
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.