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 (%)
Mar 29, 2018 0.7669 0.7669 0.7669 0 -0.01(-1.87%)
Mar 28, 2018 0.7833 0.7922 0.7388 0.7815 259,746 -0.01(-0.68%)
Mar 27, 2018 0.7922 0.8100 0.7744 0.7868 151,073 -0.03(-3.91%)
Mar 26, 2018 0.8189 0.8276 0.7655 0.8189 276,526 +0.00(+0.00%)
Mar 23, 2018 0.8011 0.8367 0.8011 0.8189 163,968 +0.01(+0.82%)
Mar 22, 2018 0.8545 0.8545 0.8055 0.8122 98,390 -0.03(-3.74%)
Mar 21, 2018 0.8011 0.8634 0.8011 0.8438 355,016 +0.04(+5.57%)
Mar 20, 2018 0.8026 0.8193 0.7993 0.7993 163,285 +0.01(+0.90%)
Mar 19, 2018 0.8189 0.8364 0.7922 0.7922 87,888 -0.01(-1.11%)
Mar 16, 2018 0.8217 0.8411 0.8011 0.8011 122,083 -0.01(-1.10%)
Mar 15, 2018 0.8163 0.8456 0.8100 0.8100 244,740 +0.00(+0.00%)
Mar 14, 2018 0.8049 0.8278 0.8013 0.8100 178,580 +0.02(+2.81%)
Mar 13, 2018 0.8120 0.8363 0.7878 0.7878 180,902 -0.01(-1.66%)
Mar 12, 2018 0.8011 0.8366 0.8011 0.8011 210,366 +0.00(+0.00%)
Mar 09, 2018 0.8723 0.8723 0.8011 0.8011 265,464 -0.02(-2.66%)
Mar 08, 2018 0.9079 0.9524 0.8189 0.8230 1,213,906 +0.02(+1.94%)
Mar 07, 2018 0.8901 0.8011 0.8073 215,731 -0.05(-5.52%)
Mar 06, 2018 0.8901 0.8990 0.8545 0.8545 200,420 -0.03(-3.03%)
Mar 05, 2018 0.8278 0.8900 0.8233 0.8812 684,058 +0.06(+6.81%)
Mar 02, 2018 0.7744 0.8250 0.7744 0.8250 317,272 +0.05(+6.53%)
Mar 01, 2018 0.7833 0.7922 0.7660 0.7744 40,429 +0.01(+1.17%)
Feb 28, 2018 0.7922 0.7922 0.7566 0.7655 137,698 -0.02(-2.27%)
Feb 27, 2018 0.7655 0.7922 0.7655 0.7833 204,715 +0.02(+2.31%)
Feb 26, 2018 0.7299 0.7833 0.7211 0.7655 311,961 +0.03(+3.63%)
Feb 23, 2018 0.7201 0.7468 0.7199 0.7388 111,392 +0.02(+2.44%)
Feb 22, 2018 0.7210 0.7477 0.6855 0.7211 256,455 -0.00(-0.05%)
Feb 21, 2018 0.7210 0.7378 0.7040 0.7215 381,133 +0.00(+0.07%)
Feb 20, 2018 0.7165 0.7343 0.7010 0.7210 191,305 +0.01(+1.24%)
Feb 16, 2018 0.7121 0.7121 0.7121 0 +0.00(+0.64%)
Feb 15, 2018 0.7138 0.7210 0.6856 0.7076 233,261 -0.00(-0.62%)
Feb 14, 2018 0.7032 0.7121 0.6855 0.7121 212,063 +0.00(+0.00%)
Feb 13, 2018 0.7032 0.7388 0.6809 0.7121 212,321 +0.01(+1.27%)
Feb 12, 2018 0.7121 0.7299 0.7032 0.7032 22,788 -0.01(-1.64%)
Feb 09, 2018 0.7210 0.7299 0.6415 0.7149 282,756 -0.02(-2.18%)
Feb 08, 2018 0.7351 0.7551 0.7032 0.7308 260,825 -0.02(-2.25%)
Feb 07, 2018 0.7344 0.7602 0.7344 0.7477 267,257 +0.01(+1.81%)
Feb 06, 2018 0.7210 0.7561 0.7128 0.7344 197,120 -0.01(-0.71%)
Feb 05, 2018 0.7477 0.7477 0.7299 0.7396 533,849 -0.01(-1.07%)
Feb 02, 2018 0.7210 0.7600 0.7121 0.7477 352,644 +0.03(+4.09%)
Feb 01, 2018 0.7220 0.7477 0.7121 0.7183 178,600 -0.02(-2.76%)
Jan 31, 2018 0.6898 0.7387 0.6863 0.7387 280,240 +0.05(+7.36%)
Jan 30, 2018 0.7040 0.7209 0.6854 0.6880 191,078 -0.02(-3.25%)
Jan 29, 2018 0.7432 0.7432 0.6942 0.7112 211,799 -0.02(-2.26%)
Jan 26, 2018 0.7210 0.7298 0.7076 0.7276 148,730 +0.01(+1.74%)
Jan 25, 2018 0.7121 0.7209 0.6943 0.7152 134,057 +0.00(+0.44%)
Jan 24, 2018 0.7459 0.7459 0.7076 0.7121 159,012 -0.03(-4.65%)
Jan 23, 2018 0.7210 0.7468 0.7210 0.7468 138,649 +0.03(+3.58%)
Jan 22, 2018 0.7309 0.7566 0.7210 0.7210 97,826 -0.01(-0.94%)
Jan 19, 2018 0.7210 0.7376 0.7210 0.7278 83,407 +0.01(+0.95%)
Jan 18, 2018 0.7121 0.7370 0.7121 0.7210 50,872 -0.02(-2.41%)
Jan 17, 2018 0.7476 0.7476 0.7210 0.7388 101,466 -0.02(-2.35%)
Jan 16, 2018 0.7138 0.7566 0.6987 0.7566 487,863 +0.04(+4.94%)
Jan 12, 2018 0.7210 0.7210 0.7210 0 +0.01(+1.25%)
Jan 11, 2018 0.6925 0.7556 0.6782 0.7121 498,976 +0.03(+3.91%)
Jan 10, 2018 0.6854 0.7032 0.6765 0.6853 124,347 -0.00(-0.01%)
Jan 09, 2018 0.6720 0.6931 0.6606 0.6854 145,603 +0.01(+1.99%)
Jan 08, 2018 0.6676 0.6929 0.6587 0.6720 147,133 +0.00(+0.67%)
Jan 05, 2018 0.6943 0.6944 0.6676 0.6676 136,225 -0.03(-3.85%)
Jan 04, 2018 0.6943 0.7032 0.6738 0.6943 311,735 +0.00(+0.00%)
Jan 03, 2018 0.6489 0.7032 0.6409 0.6943 409,324 +0.06(+9.98%)
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.