Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

5.690 +0.170 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 1.095 1.121 1.068 1.104 286,083 +0.01(+0.81%)
Jun 29, 2020 1.006 1.095 0.9346 1.095 268,550 +0.07(+6.96%)
Jun 26, 2020 1.121 1.121 1.006 1.024 575,798 -0.07(-6.50%)
Jun 25, 2020 1.077 1.121 1.050 1.095 281,110 +0.03(+2.50%)
Jun 24, 2020 1.113 1.139 1.050 1.068 385,239 -0.07(-6.25%)
Jun 23, 2020 1.095 1.193 1.095 1.139 507,993 +0.07(+6.67%)
Jun 22, 2020 1.104 1.104 1.050 1.068 235,946 +0.00(+0.00%)
Jun 19, 2020 1.104 1.108 1.041 1.068 202,231 -0.01(-0.83%)
Jun 18, 2020 1.041 1.104 1.041 1.077 90,207 -0.01(-0.82%)
Jun 17, 2020 1.077 1.117 1.065 1.086 191,796 +0.00(+0.00%)
Jun 16, 2020 1.184 1.219 1.086 1.086 302,954 -0.04(-3.94%)
Jun 15, 2020 1.024 1.175 0.9791 1.130 237,006 +0.08(+7.63%)
Jun 12, 2020 1.095 1.139 1.024 1.050 240,767 +0.03(+2.61%)
Jun 11, 2020 1.050 1.175 1.015 1.024 585,674 -0.12(-10.85%)
Jun 10, 2020 1.193 1.198 1.086 1.148 428,069 +0.00(+0.00%)
Jun 09, 2020 1.264 1.300 1.121 1.148 768,058 -0.17(-12.84%)
Jun 08, 2020 1.424 1.442 1.273 1.317 817,370 -0.02(-1.33%)
Jun 05, 2020 1.157 1.424 1.113 1.335 1,841,767 +0.25(+22.95%)
Jun 04, 2020 0.9079 1.086 0.8812 1.086 1,197,177 +0.18(+19.61%)
Jun 03, 2020 0.8723 0.9168 0.8635 0.9079 468,481 +0.04(+5.13%)
Jun 02, 2020 0.8723 0.8901 0.8634 0.8635 332,135 +0.00(+0.00%)
Jun 01, 2020 0.8901 0.9079 0.8456 0.8635 361,036 -0.02(-2.19%)
May 29, 2020 0.8807 0.8901 0.8384 0.8829 593,324 +0.01(+1.69%)
May 28, 2020 0.8817 0.9257 0.8634 0.8682 328,531 -0.00(-0.49%)
May 27, 2020 0.8661 0.8990 0.8457 0.8724 387,541 +0.01(+1.25%)
May 26, 2020 0.8812 0.9257 0.8278 0.8617 418,518 -0.01(-1.21%)
May 22, 2020 0.9257 0.9257 0.8546 0.8723 151,336 -0.00(-0.50%)
May 21, 2020 0.8723 0.9168 0.8530 0.8766 441,706 +0.03(+3.67%)
May 20, 2020 0.8297 0.8721 0.8278 0.8456 223,577 +0.02(+2.55%)
May 19, 2020 0.8545 0.8545 0.8189 0.8246 124,816 +0.01(+1.80%)
May 18, 2020 0.7833 0.8278 0.7833 0.8100 341,769 +0.05(+6.45%)
May 15, 2020 0.7566 0.7828 0.7388 0.7609 307,054 +0.03(+3.90%)
May 14, 2020 0.7744 0.7744 0.7121 0.7323 206,057 -0.02(-2.41%)
May 13, 2020 0.7388 0.7699 0.6979 0.7504 351,599 +0.01(+1.15%)
May 12, 2020 0.7833 0.7921 0.7388 0.7419 308,022 -0.04(-4.97%)
May 11, 2020 0.8028 0.8104 0.7566 0.7807 196,464 -0.01(-1.24%)
May 08, 2020 0.7719 0.8011 0.7477 0.7905 200,658 +0.03(+4.41%)
May 07, 2020 0.7477 0.7704 0.7436 0.7571 173,768 +0.01(+1.82%)
May 06, 2020 0.8011 0.8120 0.7299 0.7436 297,115 -0.04(-5.06%)
May 05, 2020 0.8011 0.8259 0.7744 0.7832 265,516 +0.02(+2.36%)
May 04, 2020 0.8305 0.8456 0.7578 0.7651 206,980 -0.02(-2.75%)
May 01, 2020 0.8360 0.8723 0.7566 0.7867 251,328 -0.04(-4.69%)
Apr 30, 2020 0.8011 0.8901 0.8011 0.8255 550,612 +0.02(+3.04%)
Apr 29, 2020 0.7833 0.8011 0.7566 0.8011 432,433 +0.05(+6.98%)
Apr 28, 2020 0.7584 0.7918 0.7388 0.7488 148,272 -0.01(-1.75%)
Apr 27, 2020 0.7744 0.8011 0.7566 0.7622 177,370 -0.03(-3.42%)
Apr 24, 2020 0.8990 0.8990 0.7731 0.7891 389,071 +0.01(+1.91%)
Apr 23, 2020 0.7639 0.8278 0.7521 0.7744 509,952 +0.03(+3.88%)
Apr 22, 2020 0.7121 0.7565 0.7121 0.7454 241,791 +0.04(+5.78%)
Apr 21, 2020 0.6854 0.7121 0.6680 0.7047 190,689 -0.00(-0.16%)
Apr 20, 2020 0.7032 0.7388 0.6678 0.7058 403,068 -0.01(-1.01%)
Apr 17, 2020 0.7121 0.7422 0.6943 0.7130 373,903 +0.03(+3.84%)
Apr 16, 2020 0.7477 0.7795 0.6856 0.6867 312,527 -0.02(-2.34%)
Apr 15, 2020 0.7691 0.7691 0.6854 0.7032 538,932 -0.07(-8.58%)
Apr 14, 2020 0.8100 0.8634 0.7382 0.7691 548,977 -0.06(-7.09%)
Apr 13, 2020 0.8634 0.8634 0.8011 0.8278 177,900 +0.00(+0.00%)
Apr 09, 2020 0.8500 0.8990 0.8198 0.8278 420,866 -0.01(-1.75%)
Apr 08, 2020 0.8011 0.8545 0.8011 0.8425 209,497 +0.03(+4.27%)
Apr 07, 2020 0.9346 0.9346 0.8011 0.8080 453,322 -0.08(-8.81%)
Apr 06, 2020 0.8634 0.9079 0.8452 0.8861 170,125 +0.02(+2.60%)
Apr 03, 2020 0.8901 0.9168 0.8189 0.8636 254,811 +0.03(+4.21%)
Apr 02, 2020 0.8278 0.9257 0.8278 0.8287 367,207 +0.00(+0.12%)
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.