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 -0.088 (-1.40%)
Official Closing 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 (%)
Aug 31, 2016 0.9263 0.9532 0.9085 0.9532 76,181 +0.01(+0.95%)
Aug 30, 2016 0.9263 0.9622 0.9173 0.9442 77,302 +0.02(+1.94%)
Aug 29, 2016 0.9353 0.9532 0.9083 0.9263 193,201 -0.03(-2.83%)
Aug 26, 2016 0.9353 0.9712 0.9329 0.9532 356,081 +0.03(+2.91%)
Aug 25, 2016 0.8993 0.9442 0.8993 0.9263 101,056 +0.00(+0.00%)
Aug 24, 2016 0.9173 0.9263 0.8993 0.9263 300,376 +0.00(+0.00%)
Aug 23, 2016 0.9353 0.9353 0.9067 0.9263 140,813 +0.01(+0.98%)
Aug 22, 2016 0.9353 0.9353 0.8993 0.9173 92,551 -0.02(-1.92%)
Aug 19, 2016 0.9173 0.9442 0.9173 0.9353 45,312 +0.02(+1.96%)
Aug 18, 2016 0.9353 0.9442 0.8993 0.9173 191,895 -0.02(-1.92%)
Aug 17, 2016 0.8993 0.9442 0.8993 0.9353 99,816 +0.04(+4.00%)
Aug 16, 2016 0.8993 0.9263 0.8734 0.8993 182,088 +0.00(+0.00%)
Aug 15, 2016 0.8633 0.9173 0.8633 0.8993 201,310 +0.01(+1.69%)
Aug 12, 2016 0.8761 0.8903 0.8543 0.8844 315,857 +0.01(+1.48%)
Aug 11, 2016 0.8576 0.8863 0.8458 0.8715 124,772 +0.02(+1.99%)
Aug 10, 2016 0.8723 0.8993 0.8543 0.8545 82,816 -0.02(-1.94%)
Aug 09, 2016 0.8633 0.9263 0.8544 0.8714 429,091 +0.02(+2.89%)
Aug 08, 2016 0.8633 0.8813 0.8363 0.8469 199,558 -0.01(-1.36%)
Aug 05, 2016 0.8543 0.8813 0.8273 0.8586 119,413 -0.00(-0.10%)
Aug 04, 2016 0.8453 0.8633 0.8192 0.8595 230,718 +0.03(+3.90%)
Aug 03, 2016 0.8543 0.8693 0.7734 0.8272 135,322 -0.02(-2.01%)
Aug 02, 2016 0.7419 0.8453 0.7419 0.8442 307,704 +0.13(+18.84%)
Aug 01, 2016 0.7644 0.7653 0.7014 0.7104 399,708 -0.05(-7.17%)
Jul 29, 2016 0.7914 0.8183 0.7554 0.7653 268,165 -0.02(-2.61%)
Jul 28, 2016 0.7824 0.7914 0.7464 0.7858 220,450 +0.02(+2.23%)
Jul 27, 2016 0.8119 0.8480 0.7465 0.7686 444,972 -0.05(-5.85%)
Jul 26, 2016 0.8903 0.8903 0.7923 0.8164 1,017,800 -0.06(-6.41%)
Jul 25, 2016 0.8933 0.9083 0.8633 0.8723 91,418 -0.04(-4.90%)
Jul 22, 2016 0.9173 0.9173 0.8903 0.9173 68,142 +0.00(+0.00%)
Jul 21, 2016 0.9083 0.9263 0.9083 0.9173 159,522 +0.01(+0.99%)
Jul 20, 2016 0.9173 0.9353 0.8643 0.9083 202,712 +0.00(+0.00%)
Jul 19, 2016 0.9173 0.9442 0.9083 0.9083 253,364 -0.05(-5.61%)
Jul 18, 2016 0.9173 0.9622 0.9173 0.9622 60,958 +0.03(+2.88%)
Jul 15, 2016 0.9442 0.9712 0.9263 0.9353 146,115 -0.01(-0.95%)
Jul 14, 2016 0.9442 0.9712 0.9353 0.9442 79,309 -0.02(-1.87%)
Jul 13, 2016 0.9892 0.9982 0.9622 0.9622 177,221 -0.03(-2.73%)
Jul 12, 2016 0.9802 0.9892 0.9442 0.9892 131,759 +0.04(+3.77%)
Jul 11, 2016 0.9353 0.9712 0.9353 0.9532 56,734 +0.01(+0.95%)
Jul 08, 2016 0.9532 0.9712 0.9264 0.9442 84,987 +0.01(+0.96%)
Jul 07, 2016 0.9802 0.9802 0.9230 0.9353 49,966 -0.03(-2.80%)
Jul 06, 2016 0.9353 0.9712 0.9263 0.9622 80,425 +0.00(+0.00%)
Jul 05, 2016 0.9532 0.9802 0.9174 0.9622 122,469 -0.03(-2.73%)
Jul 01, 2016 0.9622 0.9892 0.9892 0.9892 273,885 +0.04(+3.77%)
Jun 30, 2016 0.9353 0.9712 0.8928 0.9532 379,572 +0.03(+2.91%)
Jun 29, 2016 0.8993 0.9353 0.8633 0.9263 216,785 +0.07(+8.16%)
Jun 28, 2016 0.8723 0.9173 0.8561 0.8564 214,867 +0.00(+0.03%)
Jun 27, 2016 0.8993 0.9173 0.8543 0.8561 89,524 -0.07(-7.57%)
Jun 24, 2016 0.8813 0.9263 0.8408 0.9263 222,724 +0.01(+0.98%)
Jun 23, 2016 0.9173 0.9353 0.8993 0.9173 178,937 +0.02(+2.00%)
Jun 22, 2016 0.9083 0.9173 0.8813 0.8993 182,798 -0.02(-1.96%)
Jun 21, 2016 0.9353 0.9353 0.8633 0.9173 160,631 +0.01(+0.99%)
Jun 20, 2016 0.9263 0.9442 0.8993 0.9083 122,105 +0.02(+2.05%)
Jun 17, 2016 0.9442 0.9442 0.8900 0.8900 197,986 -0.01(-0.92%)
Jun 16, 2016 0.9263 0.9353 0.8903 0.8983 242,009 -0.03(-3.02%)
Jun 15, 2016 0.9622 0.9622 0.9263 0.9263 189,938 -0.04(-3.74%)
Jun 14, 2016 0.9622 0.9829 0.9622 0.9622 59,653 -0.02(-1.83%)
Jun 13, 2016 0.9712 1.007 0.9532 0.9802 94,804 +0.00(+0.00%)
Jun 10, 2016 0.9982 1.043 0.9712 0.9802 130,029 -0.04(-4.39%)
Jun 09, 2016 0.9982 1.043 0.9892 1.025 191,674 +0.01(+0.88%)
Jun 08, 2016 0.9982 1.043 0.9982 1.016 123,975 +0.04(+3.67%)
Jun 07, 2016 1.025 1.043 0.9712 0.9802 138,523 -0.04(-4.39%)
Jun 06, 2016 0.9982 1.025 0.9532 1.025 160,541 +0.04(+3.64%)
Jun 03, 2016 1.007 1.025 0.9263 0.9892 177,279 -0.02(-1.79%)
Jun 02, 2016 0.9802 1.016 0.9622 1.007 144,362 +0.01(+0.90%)
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.