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 (%)
Sep 30, 2016 0.9001 0.9001 0.7922 0.8363 95,371 -0.02(-2.14%)
Sep 29, 2016 0.8370 0.8911 0.8298 0.8546 198,265 +0.01(+0.77%)
Sep 28, 2016 0.7992 0.8550 0.7667 0.8480 297,624 +0.06(+7.51%)
Sep 27, 2016 0.7844 0.8010 0.7700 0.7888 84,433 -0.02(-1.97%)
Sep 26, 2016 0.8190 0.8190 0.7830 0.8046 39,739 -0.01(-0.67%)
Sep 23, 2016 0.8640 0.8640 0.7764 0.8100 152,121 -0.03(-3.59%)
Sep 22, 2016 0.7920 0.8478 0.7920 0.8402 329,319 +0.03(+3.72%)
Sep 21, 2016 0.7740 0.8100 0.7740 0.8100 151,330 +0.02(+2.28%)
Sep 20, 2016 0.7740 0.7920 0.7650 0.7920 126,436 +0.04(+4.75%)
Sep 19, 2016 0.7920 0.8055 0.7424 0.7560 390,258 -0.00(-0.42%)
Sep 16, 2016 0.8010 0.8100 0.7290 0.7592 773,723 -0.04(-5.22%)
Sep 15, 2016 0.8460 0.8595 0.7885 0.8010 611,292 -0.05(-6.19%)
Sep 14, 2016 0.8911 0.9001 0.8371 0.8539 246,091 -0.05(-5.13%)
Sep 13, 2016 0.9181 0.9181 0.8825 0.9001 94,819 -0.02(-1.96%)
Sep 12, 2016 0.9181 0.9271 0.9001 0.9181 141,704 -0.02(-1.92%)
Sep 09, 2016 0.9181 0.9361 0.9181 0.9361 45,736 +0.01(+0.97%)
Sep 08, 2016 0.9271 0.9451 0.9091 0.9271 118,550 +0.02(+1.98%)
Sep 07, 2016 0.9451 0.9541 0.9091 0.9091 88,283 -0.02(-1.94%)
Sep 06, 2016 0.9361 0.9541 0.9236 0.9271 132,289 +0.00(+0.00%)
Sep 02, 2016 0.9181 0.9271 0.9271 0.9271 132,548 +0.02(+1.98%)
Sep 01, 2016 0.9361 0.9361 0.8820 0.9091 251,160 -0.05(-4.72%)
Aug 31, 2016 0.9271 0.9541 0.9093 0.9541 76,116 +0.01(+0.95%)
Aug 30, 2016 0.9271 0.9631 0.9181 0.9451 77,236 +0.02(+1.94%)
Aug 29, 2016 0.9361 0.9541 0.9091 0.9271 193,036 -0.03(-2.83%)
Aug 26, 2016 0.9361 0.9721 0.9337 0.9541 355,777 +0.03(+2.91%)
Aug 25, 2016 0.9001 0.9451 0.9001 0.9271 100,969 +0.00(+0.00%)
Aug 24, 2016 0.9181 0.9271 0.9001 0.9271 300,119 +0.00(+0.00%)
Aug 23, 2016 0.9361 0.9361 0.9075 0.9271 140,693 +0.01(+0.98%)
Aug 22, 2016 0.9361 0.9361 0.9001 0.9181 92,472 -0.02(-1.92%)
Aug 19, 2016 0.9181 0.9451 0.9181 0.9361 45,274 +0.02(+1.96%)
Aug 18, 2016 0.9361 0.9451 0.9001 0.9181 191,731 -0.02(-1.92%)
Aug 17, 2016 0.9001 0.9451 0.9001 0.9361 99,731 +0.04(+4.00%)
Aug 16, 2016 0.9001 0.9271 0.8741 0.9001 181,933 +0.00(+0.00%)
Aug 15, 2016 0.8640 0.9181 0.8640 0.9001 201,138 +0.01(+1.69%)
Aug 12, 2016 0.8768 0.8911 0.8550 0.8851 315,587 +0.01(+1.48%)
Aug 11, 2016 0.8583 0.8871 0.8465 0.8722 124,666 +0.02(+1.99%)
Aug 10, 2016 0.8730 0.9001 0.8550 0.8552 82,745 -0.02(-1.94%)
Aug 09, 2016 0.8640 0.9271 0.8551 0.8721 428,724 +0.02(+2.89%)
Aug 08, 2016 0.8640 0.8820 0.8370 0.8477 199,387 -0.01(-1.36%)
Aug 05, 2016 0.8550 0.8820 0.8280 0.8594 119,311 -0.00(-0.10%)
Aug 04, 2016 0.8460 0.8640 0.8199 0.8603 230,521 +0.03(+3.90%)
Aug 03, 2016 0.8550 0.8701 0.7740 0.8280 135,206 -0.02(-2.01%)
Aug 02, 2016 0.7425 0.8460 0.7425 0.8450 307,441 +0.13(+18.84%)
Aug 01, 2016 0.7650 0.7659 0.7020 0.7110 399,367 -0.05(-7.17%)
Jul 29, 2016 0.7920 0.8190 0.7560 0.7659 267,936 -0.02(-2.61%)
Jul 28, 2016 0.7830 0.7920 0.7470 0.7865 220,262 +0.02(+2.23%)
Jul 27, 2016 0.8126 0.8487 0.7471 0.7693 444,592 -0.05(-5.85%)
Jul 26, 2016 0.8911 0.8911 0.7929 0.8171 1,016,930 -0.06(-6.41%)
Jul 25, 2016 0.8941 0.9091 0.8640 0.8730 91,340 -0.05(-4.90%)
Jul 22, 2016 0.9181 0.9181 0.8911 0.9181 68,083 +0.00(+0.00%)
Jul 21, 2016 0.9091 0.9271 0.9091 0.9181 159,386 +0.01(+0.99%)
Jul 20, 2016 0.9181 0.9361 0.8650 0.9091 202,539 +0.00(+0.00%)
Jul 19, 2016 0.9181 0.9451 0.9091 0.9091 253,148 -0.05(-5.61%)
Jul 18, 2016 0.9181 0.9631 0.9181 0.9631 60,906 +0.03(+2.88%)
Jul 15, 2016 0.9451 0.9721 0.9271 0.9361 145,990 -0.01(-0.95%)
Jul 14, 2016 0.9451 0.9721 0.9361 0.9451 79,242 -0.02(-1.87%)
Jul 13, 2016 0.9901 0.9991 0.9631 0.9631 177,070 -0.03(-2.73%)
Jul 12, 2016 0.9811 0.9901 0.9451 0.9901 131,647 +0.04(+3.77%)
Jul 11, 2016 0.9361 0.9721 0.9361 0.9541 56,685 +0.01(+0.95%)
Jul 08, 2016 0.9541 0.9721 0.9271 0.9451 84,915 +0.01(+0.96%)
Jul 07, 2016 0.9811 0.9811 0.9238 0.9361 49,923 -0.03(-2.80%)
Jul 06, 2016 0.9361 0.9721 0.9271 0.9631 80,356 +0.00(+0.00%)
Jul 05, 2016 0.9541 0.9811 0.9182 0.9631 122,365 -0.03(-2.73%)
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.