Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.6892 0.7380 0.6857 0.7380 280,481 +0.05(+7.36%)
Jan 30, 2018 0.7034 0.7202 0.6848 0.6874 191,243 -0.02(-3.25%)
Jan 29, 2018 0.7426 0.7426 0.6936 0.7106 211,981 -0.02(-2.26%)
Jan 26, 2018 0.7203 0.7291 0.7070 0.7270 148,858 +0.01(+1.74%)
Jan 25, 2018 0.7114 0.7202 0.6937 0.7146 134,172 +0.00(+0.44%)
Jan 24, 2018 0.7452 0.7452 0.7070 0.7114 159,149 -0.03(-4.65%)
Jan 23, 2018 0.7203 0.7461 0.7203 0.7461 138,769 +0.03(+3.58%)
Jan 22, 2018 0.7303 0.7559 0.7203 0.7203 97,910 -0.01(-0.94%)
Jan 19, 2018 0.7203 0.7370 0.7203 0.7272 83,478 +0.01(+0.95%)
Jan 18, 2018 0.7114 0.7363 0.7114 0.7203 50,916 -0.02(-2.41%)
Jan 17, 2018 0.7469 0.7469 0.7203 0.7381 101,553 -0.02(-2.35%)
Jan 16, 2018 0.7132 0.7559 0.6981 0.7559 488,283 +0.04(+4.94%)
Jan 12, 2018 0.7203 0.7203 0.7203 0 +0.01(+1.25%)
Jan 11, 2018 0.6919 0.7549 0.6776 0.7114 499,405 +0.03(+3.91%)
Jan 10, 2018 0.6848 0.7025 0.6759 0.6847 124,454 -0.00(-0.01%)
Jan 09, 2018 0.6714 0.6925 0.6600 0.6848 145,728 +0.01(+1.99%)
Jan 08, 2018 0.6670 0.6923 0.6581 0.6714 147,260 +0.00(+0.67%)
Jan 05, 2018 0.6937 0.6938 0.6670 0.6670 136,342 -0.03(-3.85%)
Jan 04, 2018 0.6937 0.7025 0.6732 0.6937 312,004 +0.00(+0.00%)
Jan 03, 2018 0.6483 0.7025 0.6404 0.6937 409,677 +0.06(+9.98%)
Jan 02, 2018 0.6447 0.6581 0.6309 0.6307 390,463 +0.01(+1.74%)
Dec 29, 2017 0.6199 0.6199 0.6199 0 -0.00(-0.13%)
Dec 28, 2017 0.6287 0.6359 0.6185 0.6207 519,721 -0.00(-0.78%)
Dec 27, 2017 0.6314 0.6447 0.6234 0.6256 283,219 -0.00(-0.21%)
Dec 26, 2017 0.6225 0.6447 0.6181 0.6270 565,806 -0.01(-1.87%)
Dec 22, 2017 0.6385 0.6447 0.6140 0.6389 350,002 +0.02(+3.29%)
Dec 21, 2017 0.6323 0.6490 0.6139 0.6185 887,499 -0.00(-0.64%)
Dec 20, 2017 0.6323 0.6581 0.6225 0.6225 238,536 -0.01(-1.82%)
Dec 19, 2017 0.6492 0.6664 0.6333 0.6341 352,382 +0.00(+0.14%)
Dec 18, 2017 0.6412 0.6833 0.6314 0.6332 235,007 +0.01(+1.11%)
Dec 15, 2017 0.6581 0.6670 0.6262 0.6262 293,107 -0.04(-5.48%)
Dec 14, 2017 0.6501 0.6839 0.6350 0.6625 179,309 +0.00(+0.68%)
Dec 13, 2017 0.6945 0.6945 0.6452 0.6581 422,716 -0.04(-6.33%)
Dec 12, 2017 0.7025 0.7114 0.6857 0.7025 133,687 +0.00(+0.00%)
Dec 11, 2017 0.6971 0.7112 0.6937 0.7025 116,261 +0.00(+0.01%)
Dec 08, 2017 0.7007 0.7114 0.6778 0.7025 108,802 +0.00(+0.62%)
Dec 07, 2017 0.6693 0.7114 0.6680 0.6981 187,687 +0.01(+1.16%)
Dec 06, 2017 0.6625 0.7013 0.6625 0.6901 199,707 -0.00(-0.51%)
Dec 05, 2017 0.7114 0.7189 0.6848 0.6937 180,858 -0.01(-1.27%)
Dec 04, 2017 0.7114 0.7114 0.6784 0.7025 332,078 -0.02(-3.30%)
Dec 01, 2017 0.6670 0.7266 0.6670 0.7266 330,857 +0.06(+8.93%)
Nov 30, 2017 0.6492 0.6890 0.6492 0.6670 254,343 +0.01(+2.04%)
Nov 29, 2017 0.6599 0.6888 0.6493 0.6536 234,090 -0.01(-1.99%)
Nov 28, 2017 0.7070 0.7266 0.6581 0.6669 388,325 -0.04(-5.08%)
Nov 27, 2017 0.7292 0.7469 0.7025 0.7025 140,342 -0.04(-5.94%)
Nov 24, 2017 0.7826 0.7826 0.7292 0.7469 35,253 -0.02(-2.63%)
Nov 22, 2017 0.7491 0.7737 0.7468 0.7671 48,270 +0.03(+3.93%)
Nov 21, 2017 0.7479 0.7826 0.7203 0.7381 157,479 -0.02(-2.90%)
Nov 20, 2017 0.7826 0.8004 0.7417 0.7602 161,650 -0.02(-2.86%)
Nov 17, 2017 0.7561 0.7915 0.7561 0.7826 150,891 +0.03(+3.53%)
Nov 16, 2017 0.7251 0.7826 0.7248 0.7559 91,311 +0.02(+2.99%)
Nov 15, 2017 0.7114 0.7559 0.6804 0.7339 120,440 +0.00(+0.63%)
Nov 14, 2017 0.7746 0.8004 0.7236 0.7293 122,389 -0.06(-7.85%)
Nov 13, 2017 0.7826 0.8208 0.7411 0.7915 209,446 +0.01(+1.14%)
Nov 10, 2017 0.7381 0.7915 0.7381 0.7826 142,502 +0.02(+2.33%)
Nov 09, 2017 0.7648 0.7915 0.7203 0.7648 406,619 -0.04(-4.44%)
Nov 08, 2017 0.8182 0.8271 0.7737 0.8004 223,097 -0.02(-2.77%)
Nov 07, 2017 0.8537 0.8626 0.8182 0.8231 252,098 -0.01(-1.78%)
Nov 06, 2017 0.8359 0.8671 0.8359 0.8381 431,089 +0.00(+0.26%)
Nov 03, 2017 0.8281 0.8448 0.8093 0.8359 173,854 +0.01(+1.08%)
Nov 02, 2017 0.7826 0.8359 0.7487 0.8271 367,293 +0.05(+6.04%)
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.