Vaalco Energy Inc (NY: EGY )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.4357 0.4357 0.4001 0.4001 33,853 -0.01(-2.17%)
Jan 30, 2003 0.4090 0.4446 0.4090 0.4090 19,682 -0.02(-4.17%)
Jan 29, 2003 0.4268 0.4446 0.4179 0.4268 5,960 -0.02(-4.00%)
Jan 28, 2003 0.4179 0.4446 0.4179 0.4446 10,909 +0.03(+6.38%)
Jan 27, 2003 0.4357 0.4890 0.4179 0.4179 32,054 -0.01(-2.08%)
Jan 24, 2003 0.4535 0.4801 0.4179 0.4268 36,890 -0.03(-5.88%)
Jan 23, 2003 0.4623 0.4890 0.4535 0.4535 16,195 -0.04(-7.27%)
Jan 22, 2003 0.5157 0.5157 0.4535 0.4890 13,833 -0.05(-9.84%)
Jan 21, 2003 0.5513 0.5690 0.5157 0.5424 19,232 -0.03(-4.69%)
Jan 17, 2003 0.5779 0.6046 0.5424 0.5690 29,130 -0.02(-3.03%)
Jan 16, 2003 0.5513 0.5868 0.5513 0.5868 10,347 +0.04(+8.20%)
Jan 15, 2003 0.4979 0.5957 0.4979 0.5424 60,959 +0.03(+5.17%)
Jan 14, 2003 0.4890 0.5157 0.4712 0.5157 25,868 +0.03(+5.45%)
Jan 13, 2003 0.4801 0.4890 0.4446 0.4890 29,242 +0.04(+10.00%)
Jan 10, 2003 0.4179 0.4535 0.4090 0.4446 36,440 +0.03(+6.38%)
Jan 09, 2003 0.4179 0.4446 0.4001 0.4179 28,455 -0.01(-2.08%)
Jan 08, 2003 0.4446 0.4712 0.4268 0.4268 26,430 -0.02(-4.00%)
Jan 07, 2003 0.4535 0.4890 0.4446 0.4446 28,005 -0.02(-3.85%)
Jan 06, 2003 0.4890 0.4890 0.4446 0.4623 19,794 +0.01(+1.96%)
Jan 03, 2003 0.4446 0.4890 0.4446 0.4535 20,582 +0.00(+0.00%)
Jan 02, 2003 0.4268 0.4623 0.4268 0.4535 6,523 +0.02(+4.08%)
Dec 31, 2002 0.4179 0.4623 0.4090 0.4357 65,570 +0.02(+4.26%)
Dec 30, 2002 0.4001 0.4712 0.3912 0.4179 89,751 +0.00(+0.00%)
Dec 27, 2002 0.4090 0.4179 0.3556 0.4179 97,624 +0.00(+0.00%)
Dec 26, 2002 0.4446 0.4535 0.4090 0.4179 61,521 -0.04(-7.84%)
Dec 24, 2002 0.4535 0.4535 0.4446 0.4535 12,934 +0.01(+2.00%)
Dec 23, 2002 0.4446 0.4801 0.4446 0.4446 20,469 -0.01(-1.96%)
Dec 20, 2002 0.4446 0.4623 0.4446 0.4535 46,338 -0.04(-7.27%)
Dec 19, 2002 0.4979 0.5157 0.4535 0.4890 36,328 +0.03(+5.77%)
Dec 18, 2002 0.4535 0.5068 0.4446 0.4623 80,079 +0.01(+1.96%)
Dec 17, 2002 0.4535 0.4890 0.4001 0.4535 60,509 +0.00(+0.00%)
Dec 16, 2002 0.5157 0.5157 0.4535 0.4535 67,595 -0.07(-13.56%)
Dec 13, 2002 0.4890 0.5246 0.4712 0.5246 60,734 +0.01(+1.72%)
Dec 12, 2002 0.5246 0.5335 0.4712 0.5157 30,029 +0.01(+1.75%)
Dec 11, 2002 0.5335 0.5335 0.5068 0.5068 43,976 -0.04(-6.56%)
Dec 10, 2002 0.5957 0.6224 0.5424 0.5424 54,773 -0.05(-8.96%)
Dec 09, 2002 0.6135 0.6135 0.5868 0.5957 20,582 -0.02(-2.90%)
Dec 06, 2002 0.6224 0.6491 0.6135 0.6135 23,056 -0.01(-1.43%)
Dec 05, 2002 0.6491 0.6846 0.6224 0.6224 78,729 -0.03(-4.11%)
Dec 04, 2002 0.6668 0.6757 0.6491 0.6491 9,897 -0.02(-2.67%)
Dec 03, 2002 0.7024 0.7113 0.6668 0.6668 32,841 -0.04(-5.06%)
Dec 02, 2002 0.7113 0.7113 0.6402 0.7024 69,057 +0.04(+5.33%)
Nov 29, 2002 0.6846 0.6846 0.6668 0.6668 7,760 -0.03(-3.85%)
Nov 27, 2002 0.6224 0.6935 0.6224 0.6935 16,983 +0.03(+4.00%)
Nov 26, 2002 0.6224 0.6668 0.6224 0.6668 14,283 -0.02(-2.60%)
Nov 25, 2002 0.6668 0.6935 0.6402 0.6846 13,946 +0.04(+5.48%)
Nov 22, 2002 0.6579 0.7024 0.6491 0.6491 31,379 -0.06(-8.75%)
Nov 21, 2002 0.6046 0.7824 0.5779 0.7113 116,857 +0.11(+17.65%)
Nov 20, 2002 0.6046 0.6313 0.5868 0.6046 22,944 -0.02(-2.86%)
Nov 19, 2002 0.6135 0.6402 0.6046 0.6224 9,560 +0.00(+0.00%)
Nov 18, 2002 0.6135 0.6579 0.6046 0.6224 14,733 +0.01(+1.45%)
Nov 15, 2002 0.6579 0.6579 0.6135 0.6135 27,780 -0.03(-4.17%)
Nov 14, 2002 0.6224 0.6846 0.6046 0.6402 54,885 -0.01(-1.37%)
Nov 13, 2002 0.6402 0.6935 0.6224 0.6491 29,242 -0.01(-1.35%)
Nov 12, 2002 0.6402 0.6935 0.6402 0.6579 5,848 -0.01(-1.33%)
Nov 11, 2002 0.6491 0.6668 0.6313 0.6668 15,521 -0.01(-1.32%)
Nov 08, 2002 0.6668 0.7291 0.6668 0.6757 21,369 -0.01(-1.30%)
Nov 07, 2002 0.6935 0.7113 0.6668 0.6846 5,511 +0.00(+0.00%)
Nov 06, 2002 0.6491 0.6846 0.6491 0.6846 21,144 +0.03(+4.05%)
Nov 05, 2002 0.6046 0.6579 0.5957 0.6579 20,694 +0.04(+7.25%)
Nov 04, 2002 0.6135 0.6224 0.6046 0.6135 25,868 -0.04(-5.48%)
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.