Skip to main content
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 (%)
Apr 28, 2017 0.9173 0.9263 0.8813 0.8993 134,711 -0.01(-0.99%)
Apr 27, 2017 0.9353 0.9532 0.8993 0.9083 229,615 -0.02(-1.94%)
Apr 26, 2017 0.9083 0.9367 0.8993 0.9263 462,546 +0.02(+1.98%)
Apr 25, 2017 0.9263 0.9263 0.8993 0.9083 171,747 +0.01(+1.00%)
Apr 24, 2017 0.9263 0.9353 0.8993 0.8993 192,365 -0.01(-0.99%)
Apr 21, 2017 0.8903 0.9173 0.8903 0.9083 205,570 +0.02(+2.02%)
Apr 20, 2017 0.8813 0.8993 0.8733 0.8903 182,312 +0.01(+1.02%)
Apr 19, 2017 0.8723 0.9083 0.8633 0.8813 719,341 -0.00(-0.01%)
Apr 18, 2017 0.8647 0.9083 0.8647 0.8814 122,338 +0.02(+1.92%)
Apr 17, 2017 0.9622 0.9622 0.8544 0.8647 433,160 -0.11(-10.96%)
Apr 13, 2017 0.9442 0.9712 0.9353 0.9712 729,345 +0.01(+0.93%)
Apr 12, 2017 0.9083 0.9892 0.8994 0.9622 825,012 +0.06(+7.00%)
Apr 11, 2017 0.8723 0.9173 0.8633 0.8993 539,870 +0.04(+5.26%)
Apr 10, 2017 0.8660 0.8993 0.8318 0.8543 351,279 +0.04(+5.47%)
Apr 07, 2017 0.8103 0.8345 0.8004 0.8100 237,219 -0.02(-2.42%)
Apr 06, 2017 0.7914 0.8381 0.7824 0.8300 202,377 +0.04(+5.61%)
Apr 05, 2017 0.8094 0.8453 0.7825 0.7860 347,269 -0.03(-3.81%)
Apr 04, 2017 0.8183 0.8439 0.7998 0.8171 133,615 -0.01(-0.61%)
Apr 03, 2017 0.8273 0.8723 0.8221 0.8221 232,441 -0.00(-0.32%)
Mar 31, 2017 0.8094 0.8381 0.8094 0.8247 190,486 +0.02(+2.25%)
Mar 30, 2017 0.8094 0.8237 0.8003 0.8066 177,198 -0.00(-0.34%)
Mar 29, 2017 0.8165 0.8480 0.8094 0.8094 323,336 -0.01(-1.78%)
Mar 28, 2017 0.7698 0.8363 0.7666 0.8240 197,206 +0.06(+7.81%)
Mar 27, 2017 0.7644 0.7644 0.7297 0.7643 50,012 +0.02(+2.39%)
Mar 24, 2017 0.7482 0.7824 0.7464 0.7465 124,099 -0.01(-1.18%)
Mar 23, 2017 0.7203 0.7824 0.7200 0.7554 354,588 +0.03(+3.45%)
Mar 22, 2017 0.7734 0.8004 0.7194 0.7302 504,398 -0.04(-5.58%)
Mar 21, 2017 0.7914 0.8194 0.7653 0.7734 158,254 -0.02(-3.01%)
Mar 20, 2017 0.8543 0.8543 0.7897 0.7974 309,423 -0.05(-6.27%)
Mar 17, 2017 0.8723 0.8723 0.7995 0.8507 679,423 +0.01(+1.72%)
Mar 16, 2017 0.8363 0.8505 0.8363 0.8363 330,807 +0.01(+1.08%)
Mar 15, 2017 0.8273 0.8543 0.8273 0.8274 297,687 -0.00(-0.31%)
Mar 14, 2017 0.9353 0.9436 0.7897 0.8300 1,331,862 -0.11(-12.10%)
Mar 13, 2017 0.9712 0.9712 0.9353 0.9442 383,758 -0.02(-1.87%)
Mar 10, 2017 0.9353 0.9982 0.9263 0.9622 470,457 +0.02(+1.90%)
Mar 09, 2017 0.9712 0.9802 0.9353 0.9442 680,166 -0.01(-0.94%)
Mar 08, 2017 0.9532 0.9982 0.9442 0.9532 812,021 -0.01(-0.93%)
Mar 07, 2017 0.9532 0.9802 0.9263 0.9622 379,726 +0.01(+0.94%)
Mar 06, 2017 0.9892 0.9892 0.9442 0.9532 295,923 -0.04(-3.64%)
Mar 03, 2017 0.9892 1.016 0.9712 0.9892 427,338 -0.02(-1.79%)
Mar 02, 2017 0.9892 1.014 0.9802 1.007 217,846 +0.01(+0.90%)
Mar 01, 2017 1.007 1.025 0.9982 0.9982 250,973 -0.01(-0.89%)
Feb 28, 2017 1.016 1.025 0.9916 1.007 120,646 -0.01(-0.88%)
Feb 27, 2017 0.9892 1.016 0.9892 1.016 119,323 +0.03(+2.73%)
Feb 24, 2017 0.9982 1.025 0.9892 0.9892 252,260 -0.01(-0.90%)
Feb 23, 2017 1.043 1.043 0.9982 0.9982 257,920 -0.04(-3.48%)
Feb 22, 2017 1.025 1.043 1.015 1.034 235,562 +0.01(+0.88%)
Feb 21, 2017 1.025 1.061 1.007 1.025 323,602 +0.01(+0.88%)
Feb 17, 2017 1.016 1.016 1.016 0 +0.00(+0.00%)
Feb 16, 2017 1.043 1.052 1.003 1.016 258,924 -0.03(-2.59%)
Feb 15, 2017 1.052 1.070 1.034 1.043 198,062 -0.03(-2.52%)
Feb 14, 2017 1.061 1.079 1.043 1.070 168,856 +0.02(+1.71%)
Feb 13, 2017 1.043 1.052 1.016 1.052 133,229 +0.01(+0.86%)
Feb 10, 2017 1.043 1.079 1.027 1.043 348,624 +0.02(+1.75%)
Feb 09, 2017 1.007 1.070 1.007 1.025 525,643 +0.04(+3.64%)
Feb 08, 2017 1.034 1.034 0.9892 0.9892 485,851 -0.01(-1.00%)
Feb 07, 2017 1.034 1.061 0.9982 0.9992 486,521 -0.03(-3.38%)
Feb 06, 2017 1.052 1.079 1.034 1.034 431,012 -0.03(-2.54%)
Feb 03, 2017 1.061 1.106 1.007 1.061 765,614 +0.01(+0.85%)
Feb 02, 2017 1.088 1.096 1.043 1.052 247,701 -0.03(-2.50%)
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.