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 (%)
Oct 31, 2017 0.6854 0.7121 0.6778 0.7032 221,861 +0.03(+3.95%)
Oct 30, 2017 0.6417 0.6943 0.6417 0.6765 313,389 +0.02(+2.76%)
Oct 27, 2017 0.6573 0.6676 0.6326 0.6583 452,387 +0.01(+1.18%)
Oct 26, 2017 0.6355 0.6587 0.6167 0.6506 224,835 +0.00(+0.14%)
Oct 25, 2017 0.6320 0.6498 0.6275 0.6498 187,665 +0.01(+2.10%)
Oct 24, 2017 0.6370 0.6438 0.6232 0.6364 231,424 -0.00(-0.33%)
Oct 23, 2017 0.6587 0.6587 0.6284 0.6385 78,724 -0.02(-2.92%)
Oct 20, 2017 0.6511 0.6756 0.6319 0.6578 167,096 +0.01(+1.03%)
Oct 19, 2017 0.6409 0.6765 0.6070 0.6511 289,425 +0.01(+1.60%)
Oct 18, 2017 0.6604 0.6801 0.6409 0.6409 317,829 -0.02(-2.83%)
Oct 17, 2017 0.6934 0.6934 0.6589 0.6595 99,858 -0.04(-5.07%)
Oct 16, 2017 0.6684 0.6955 0.6595 0.6948 187,284 +0.01(+1.40%)
Oct 13, 2017 0.6676 0.6854 0.6515 0.6852 167,694 +0.03(+5.16%)
Oct 12, 2017 0.6595 0.6676 0.6480 0.6515 143,577 -0.01(-1.21%)
Oct 11, 2017 0.6640 0.6987 0.6498 0.6595 255,103 -0.00(-0.67%)
Oct 10, 2017 0.6364 0.6951 0.6364 0.6640 219,525 +0.01(+1.33%)
Oct 09, 2017 0.6785 0.6785 0.6382 0.6553 206,395 -0.03(-4.39%)
Oct 06, 2017 0.6587 0.6854 0.6319 0.6854 158,905 +0.04(+5.48%)
Oct 05, 2017 0.6498 0.6827 0.6498 0.6498 113,717 -0.02(-2.67%)
Oct 04, 2017 0.6854 0.7121 0.6498 0.6676 145,624 -0.04(-5.06%)
Oct 03, 2017 0.7032 0.7299 0.7032 0.7032 107,472 -0.00(-0.58%)
Oct 02, 2017 0.7090 0.7343 0.7072 0.7072 183,923 -0.02(-3.10%)
Sep 29, 2017 0.7088 0.7432 0.6951 0.7299 311,242 +0.02(+2.89%)
Sep 28, 2017 0.7343 0.7386 0.6951 0.7094 270,519 -0.02(-2.69%)
Sep 27, 2017 0.7121 0.7477 0.7032 0.7290 155,239 +0.03(+5.00%)
Sep 26, 2017 0.7121 0.7461 0.6765 0.6943 166,828 -0.01(-1.27%)
Sep 25, 2017 0.6854 0.7210 0.6765 0.7032 262,396 +0.01(+1.58%)
Sep 22, 2017 0.6578 0.6922 0.6409 0.6922 198,447 +0.05(+7.27%)
Sep 21, 2017 0.6587 0.6765 0.6364 0.6453 46,867 -0.03(-4.60%)
Sep 20, 2017 0.6676 0.6849 0.6587 0.6765 113,410 +0.01(+1.47%)
Sep 19, 2017 0.6453 0.6676 0.6337 0.6667 374,830 +0.03(+5.40%)
Sep 18, 2017 0.6284 0.6485 0.6230 0.6325 170,193 +0.03(+4.56%)
Sep 15, 2017 0.6409 0.6587 0.6049 0.6049 219,048 -0.04(-5.61%)
Sep 14, 2017 0.6664 0.6676 0.6409 0.6409 255,783 -0.02(-2.70%)
Sep 13, 2017 0.6673 0.6720 0.6425 0.6587 207,796 +0.00(+0.56%)
Sep 12, 2017 0.6328 0.6587 0.6328 0.6550 64,134 +0.02(+2.66%)
Sep 11, 2017 0.6319 0.6421 0.6319 0.6380 43,898 +0.01(+0.96%)
Sep 08, 2017 0.6417 0.6498 0.6230 0.6319 101,982 -0.01(-1.39%)
Sep 07, 2017 0.6676 0.6676 0.6409 0.6409 80,329 -0.02(-2.70%)
Sep 06, 2017 0.6943 0.6943 0.6409 0.6587 53,756 -0.01(-1.33%)
Sep 05, 2017 0.6409 0.6676 0.6141 0.6676 129,069 +0.02(+2.74%)
Sep 01, 2017 0.6498 0.6720 0.6387 0.6498 79,503 +0.00(+0.34%)
Aug 31, 2017 0.6587 0.6765 0.6417 0.6475 180,772 -0.00(-0.47%)
Aug 30, 2017 0.6061 0.6587 0.6061 0.6506 224,460 +0.03(+4.55%)
Aug 29, 2017 0.6230 0.6319 0.6052 0.6222 121,865 +0.02(+2.96%)
Aug 28, 2017 0.6319 0.6384 0.6044 0.6044 209,591 -0.03(-4.37%)
Aug 25, 2017 0.6230 0.6409 0.6230 0.6319 130,198 +0.01(+1.43%)
Aug 24, 2017 0.6412 0.6498 0.6230 0.6230 161,669 -0.02(-3.55%)
Aug 23, 2017 0.6587 0.6587 0.6453 0.6460 48,972 +0.00(+0.11%)
Aug 22, 2017 0.6587 0.6676 0.6329 0.6453 194,748 -0.01(-2.03%)
Aug 21, 2017 0.6943 0.6951 0.6587 0.6587 89,907 -0.01(-1.64%)
Aug 18, 2017 0.6676 0.6932 0.6676 0.6696 106,618 -0.01(-1.01%)
Aug 17, 2017 0.6857 0.6857 0.6676 0.6765 53,981 +0.01(+0.97%)
Aug 16, 2017 0.6773 0.7013 0.6676 0.6700 63,107 -0.02(-2.50%)
Aug 15, 2017 0.7210 0.7210 0.6871 0.6871 42,976 -0.02(-2.95%)
Aug 14, 2017 0.6854 0.7210 0.6676 0.7080 146,596 +0.02(+2.65%)
Aug 11, 2017 0.7121 0.7121 0.6854 0.6898 150,974 -0.02(-2.99%)
Aug 10, 2017 0.7566 0.7566 0.6943 0.7111 227,421 -0.02(-2.08%)
Aug 09, 2017 0.7744 0.7922 0.7121 0.7262 371,706 -0.05(-6.75%)
Aug 08, 2017 0.7655 0.7913 0.7655 0.7788 135,363 +0.01(+1.61%)
Aug 07, 2017 0.7936 0.8011 0.7655 0.7664 123,505 -0.03(-3.47%)
Aug 04, 2017 0.7833 0.7966 0.7744 0.7940 81,383 +0.01(+0.86%)
Aug 03, 2017 0.7744 0.7984 0.7730 0.7873 183,762 -0.01(-0.95%)
Aug 02, 2017 0.8011 0.8012 0.7948 0.7948 83,004 -0.01(-1.14%)
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.