Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.6848 0.7114 0.6772 0.7025 222,052 +0.03(+3.95%)
Oct 30, 2017 0.6412 0.6937 0.6412 0.6759 313,659 +0.02(+2.76%)
Oct 27, 2017 0.6567 0.6670 0.6320 0.6577 452,777 +0.01(+1.18%)
Oct 26, 2017 0.6350 0.6581 0.6162 0.6501 225,029 +0.00(+0.14%)
Oct 25, 2017 0.6315 0.6492 0.6270 0.6492 187,826 +0.01(+2.10%)
Oct 24, 2017 0.6365 0.6432 0.6227 0.6359 231,624 -0.00(-0.33%)
Oct 23, 2017 0.6581 0.6581 0.6278 0.6380 78,792 -0.02(-2.92%)
Oct 20, 2017 0.6505 0.6750 0.6314 0.6572 167,240 +0.01(+1.03%)
Oct 19, 2017 0.6403 0.6759 0.6065 0.6505 289,675 +0.01(+1.60%)
Oct 18, 2017 0.6599 0.6795 0.6403 0.6403 318,103 -0.02(-2.83%)
Oct 17, 2017 0.6928 0.6928 0.6584 0.6590 99,944 -0.04(-5.07%)
Oct 16, 2017 0.6679 0.6949 0.6590 0.6942 187,445 +0.01(+1.40%)
Oct 13, 2017 0.6670 0.6848 0.6510 0.6846 167,839 +0.03(+5.16%)
Oct 12, 2017 0.6590 0.6670 0.6474 0.6510 143,701 -0.01(-1.21%)
Oct 11, 2017 0.6634 0.6981 0.6492 0.6590 255,323 -0.00(-0.67%)
Oct 10, 2017 0.6359 0.6945 0.6359 0.6634 219,714 +0.01(+1.33%)
Oct 09, 2017 0.6779 0.6779 0.6376 0.6547 206,573 -0.03(-4.39%)
Oct 06, 2017 0.6581 0.6848 0.6314 0.6848 159,042 +0.04(+5.48%)
Oct 05, 2017 0.6492 0.6821 0.6492 0.6492 113,815 -0.02(-2.67%)
Oct 04, 2017 0.6848 0.7114 0.6492 0.6670 145,750 -0.04(-5.06%)
Oct 03, 2017 0.7025 0.7292 0.7025 0.7025 107,565 -0.00(-0.58%)
Oct 02, 2017 0.7084 0.7337 0.7066 0.7066 184,082 -0.02(-3.10%)
Sep 29, 2017 0.7082 0.7426 0.6945 0.7292 311,510 +0.02(+2.89%)
Sep 28, 2017 0.7337 0.7379 0.6945 0.7088 270,752 -0.02(-2.69%)
Sep 27, 2017 0.7114 0.7470 0.7026 0.7283 155,373 +0.03(+5.00%)
Sep 26, 2017 0.7114 0.7454 0.6759 0.6937 166,972 -0.01(-1.27%)
Sep 25, 2017 0.6848 0.7203 0.6759 0.7025 262,622 +0.01(+1.58%)
Sep 22, 2017 0.6572 0.6916 0.6403 0.6916 198,618 +0.05(+7.27%)
Sep 21, 2017 0.6581 0.6759 0.6359 0.6448 46,907 -0.03(-4.60%)
Sep 20, 2017 0.6670 0.6843 0.6581 0.6759 113,508 +0.01(+1.47%)
Sep 19, 2017 0.6447 0.6670 0.6332 0.6661 375,153 +0.03(+5.40%)
Sep 18, 2017 0.6278 0.6479 0.6225 0.6319 170,340 +0.03(+4.56%)
Sep 15, 2017 0.6403 0.6581 0.6044 0.6044 219,236 -0.04(-5.61%)
Sep 14, 2017 0.6658 0.6670 0.6403 0.6403 256,003 -0.02(-2.70%)
Sep 13, 2017 0.6667 0.6714 0.6419 0.6581 207,975 +0.00(+0.56%)
Sep 12, 2017 0.6323 0.6582 0.6323 0.6544 64,189 +0.02(+2.66%)
Sep 11, 2017 0.6314 0.6415 0.6314 0.6375 43,936 +0.01(+0.96%)
Sep 08, 2017 0.6412 0.6492 0.6225 0.6314 102,069 -0.01(-1.39%)
Sep 07, 2017 0.6670 0.6670 0.6403 0.6403 80,398 -0.02(-2.70%)
Sep 06, 2017 0.6937 0.6937 0.6403 0.6581 53,802 -0.01(-1.33%)
Sep 05, 2017 0.6403 0.6670 0.6136 0.6670 129,180 +0.02(+2.74%)
Sep 01, 2017 0.6492 0.6714 0.6382 0.6492 79,572 +0.00(+0.34%)
Aug 31, 2017 0.6581 0.6759 0.6412 0.6470 180,928 -0.00(-0.47%)
Aug 30, 2017 0.6056 0.6581 0.6056 0.6500 224,653 +0.03(+4.55%)
Aug 29, 2017 0.6225 0.6314 0.6047 0.6217 121,970 +0.02(+2.96%)
Aug 28, 2017 0.6314 0.6379 0.6038 0.6038 209,772 -0.03(-4.37%)
Aug 25, 2017 0.6225 0.6403 0.6225 0.6314 130,311 +0.01(+1.43%)
Aug 24, 2017 0.6407 0.6492 0.6225 0.6225 161,808 -0.02(-3.55%)
Aug 23, 2017 0.6581 0.6581 0.6447 0.6455 49,014 +0.00(+0.11%)
Aug 22, 2017 0.6581 0.6670 0.6324 0.6447 194,916 -0.01(-2.03%)
Aug 21, 2017 0.6937 0.6945 0.6581 0.6581 89,985 -0.01(-1.63%)
Aug 18, 2017 0.6670 0.6926 0.6670 0.6690 106,710 -0.01(-1.01%)
Aug 17, 2017 0.6851 0.6851 0.6670 0.6759 54,027 +0.01(+0.97%)
Aug 16, 2017 0.6768 0.7007 0.6670 0.6694 63,161 -0.02(-2.50%)
Aug 15, 2017 0.7203 0.7203 0.6865 0.6865 43,013 -0.02(-2.95%)
Aug 14, 2017 0.6848 0.7203 0.6670 0.7074 146,722 +0.02(+2.65%)
Aug 11, 2017 0.7114 0.7114 0.6848 0.6892 151,104 -0.02(-2.99%)
Aug 10, 2017 0.7559 0.7559 0.6937 0.7105 227,617 -0.02(-2.08%)
Aug 09, 2017 0.7737 0.7915 0.7114 0.7256 372,026 -0.05(-6.75%)
Aug 08, 2017 0.7648 0.7906 0.7648 0.7781 135,480 +0.01(+1.61%)
Aug 07, 2017 0.7929 0.8004 0.7648 0.7658 123,611 -0.03(-3.47%)
Aug 04, 2017 0.7826 0.7959 0.7737 0.7933 81,453 +0.01(+0.86%)
Aug 03, 2017 0.7737 0.7977 0.7724 0.7866 183,920 -0.01(-0.95%)
Aug 02, 2017 0.8004 0.8005 0.7941 0.7941 83,076 -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.