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 (%)
Oct 30, 2020 0.7560 0.8106 0.7245 0.7610 348,536 -0.01(-1.69%)
Oct 29, 2020 0.7830 0.7842 0.7290 0.7740 213,193 +0.02(+2.38%)
Oct 28, 2020 0.8100 0.8100 0.7560 0.7560 281,775 -0.07(-8.34%)
Oct 27, 2020 0.8550 0.8621 0.7974 0.8248 458,776 -0.04(-4.20%)
Oct 26, 2020 0.8730 0.8911 0.8550 0.8610 226,532 -0.01(-1.38%)
Oct 23, 2020 0.8730 0.8820 0.8730 0.8730 111,771 -0.01(-1.01%)
Oct 22, 2020 0.8730 0.8911 0.8730 0.8820 116,210 +0.00(+0.48%)
Oct 21, 2020 0.8820 0.9091 0.8730 0.8777 93,410 +0.00(+0.54%)
Oct 20, 2020 0.8820 0.9001 0.8730 0.8730 113,112 +0.00(+0.00%)
Oct 19, 2020 0.9001 0.9181 0.8640 0.8730 180,142 -0.04(-3.96%)
Oct 16, 2020 0.9271 0.9271 0.9091 0.9091 70,662 -0.02(-1.94%)
Oct 15, 2020 0.9271 0.9631 0.9091 0.9271 75,635 +0.01(+0.98%)
Oct 14, 2020 0.9181 0.9361 0.9091 0.9181 105,576 +0.00(+0.00%)
Oct 13, 2020 0.9451 0.9541 0.9001 0.9181 207,396 -0.02(-1.92%)
Oct 12, 2020 0.9811 0.9901 0.9271 0.9361 294,972 -0.05(-4.59%)
Oct 09, 2020 1.026 1.205 0.9451 0.9811 2,812,731 +0.07(+7.92%)
Oct 08, 2020 0.9001 0.9271 0.8911 0.9091 195,070 +0.02(+2.02%)
Oct 07, 2020 0.8911 0.9181 0.8820 0.8911 132,742 +0.01(+0.68%)
Oct 06, 2020 0.9181 0.9181 0.8820 0.8850 214,682 -0.05(-5.45%)
Oct 05, 2020 0.9361 0.9451 0.9181 0.9361 129,214 -0.02(-1.89%)
Oct 02, 2020 0.9451 0.9901 0.9181 0.9541 242,097 -0.05(-5.36%)
Oct 01, 2020 0.9901 1.026 0.9451 1.008 1,843,466 +0.11(+12.00%)
Sep 30, 2020 0.8820 0.9361 0.8730 0.9001 1,269,622 +0.01(+1.01%)
Sep 29, 2020 0.8730 0.9181 0.8730 0.8911 83,444 +0.02(+2.06%)
Sep 28, 2020 0.8460 0.9001 0.8370 0.8730 133,688 +0.04(+4.19%)
Sep 25, 2020 0.8640 0.8730 0.8370 0.8379 182,100 -0.04(-4.16%)
Sep 24, 2020 0.8711 0.9001 0.8551 0.8743 68,585 -0.02(-2.75%)
Sep 23, 2020 0.9072 0.9271 0.8640 0.8991 192,849 -0.00(-0.11%)
Sep 22, 2020 0.9271 0.9271 0.9001 0.9001 72,524 -0.01(-0.99%)
Sep 21, 2020 0.9091 0.9360 0.9001 0.9091 122,981 -0.05(-4.72%)
Sep 18, 2020 0.9451 0.9541 0.9272 0.9541 87,106 +0.01(+0.95%)
Sep 17, 2020 0.9451 0.9631 0.9361 0.9451 106,590 -0.01(-0.94%)
Sep 16, 2020 0.9721 0.9810 0.9451 0.9541 101,370 +0.00(+0.00%)
Sep 15, 2020 0.9361 0.9721 0.9361 0.9541 190,880 +0.02(+1.92%)
Sep 14, 2020 0.9361 0.9541 0.9181 0.9361 192,412 -0.02(-1.89%)
Sep 11, 2020 0.9361 0.9901 0.9271 0.9541 118,882 +0.03(+2.91%)
Sep 10, 2020 0.9811 0.9811 0.9271 0.9271 153,261 -0.04(-3.74%)
Sep 09, 2020 0.9811 0.9811 0.9480 0.9631 142,866 +0.02(+1.90%)
Sep 08, 2020 0.9451 0.9631 0.9271 0.9451 244,819 -0.04(-3.67%)
Sep 04, 2020 0.9541 0.9901 0.9541 0.9811 143,991 +0.02(+1.87%)
Sep 03, 2020 0.9541 0.9811 0.9451 0.9631 170,137 +0.01(+0.94%)
Sep 02, 2020 0.9541 0.9811 0.9541 0.9541 226,831 +0.00(+0.00%)
Sep 01, 2020 0.9541 0.9721 0.9451 0.9541 177,682 +0.00(+0.00%)
Aug 31, 2020 0.9901 0.9901 0.9541 0.9541 91,087 -0.05(-4.50%)
Aug 28, 2020 0.9721 1.026 0.9541 0.9991 96,883 +0.03(+2.78%)
Aug 27, 2020 0.9991 1.035 0.9000 0.9721 568,229 -0.03(-2.70%)
Aug 26, 2020 1.008 1.080 0.9496 0.9991 288,081 -0.03(-2.63%)
Aug 25, 2020 1.026 1.058 1.026 1.026 309,110 +0.00(+0.00%)
Aug 24, 2020 0.9901 1.062 0.9901 1.026 313,974 +0.04(+3.64%)
Aug 21, 2020 1.035 1.035 0.9811 0.9901 399,644 -0.05(-4.35%)
Aug 20, 2020 1.053 1.071 1.017 1.035 183,213 -0.01(-0.86%)
Aug 19, 2020 1.053 1.062 1.017 1.044 314,577 -0.01(-0.85%)
Aug 18, 2020 1.053 1.080 1.026 1.053 133,336 -0.01(-0.85%)
Aug 17, 2020 1.062 1.094 1.053 1.062 172,483 -0.01(-0.84%)
Aug 14, 2020 1.062 1.098 1.062 1.071 155,546 +0.01(+0.85%)
Aug 13, 2020 1.107 1.107 1.062 1.062 103,793 -0.04(-4.06%)
Aug 12, 2020 1.143 1.143 1.062 1.107 232,768 +0.02(+1.65%)
Aug 11, 2020 1.089 1.116 1.062 1.089 205,576 +0.01(+0.83%)
Aug 10, 2020 1.035 1.089 1.008 1.080 206,432 +0.04(+4.35%)
Aug 07, 2020 1.035 1.044 0.9991 1.035 300,094 -0.05(-4.96%)
Aug 06, 2020 1.080 1.098 1.053 1.089 235,482 +0.02(+1.68%)
Aug 05, 2020 1.044 1.107 1.044 1.071 474,470 +0.04(+3.48%)
Aug 04, 2020 1.044 1.062 1.008 1.035 113,166 -0.01(-0.86%)
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.