Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
6.380
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
2.401
2.513
2.383
2.482
446,221
+0.10(+4.15%)
May 27, 2021
2.374
2.401
2.338
2.383
184,615
+0.03(+1.15%)
May 26, 2021
2.293
2.374
2.293
2.356
180,674
+0.06(+2.75%)
May 25, 2021
2.428
2.446
2.293
2.293
238,948
-0.13(-5.56%)
May 24, 2021
2.410
2.464
2.356
2.428
89,960
+0.05(+2.27%)
May 21, 2021
2.401
2.446
2.356
2.374
164,748
-0.01(-0.38%)
May 20, 2021
2.401
2.410
2.338
2.383
95,377
-0.03(-1.12%)
May 19, 2021
2.311
2.428
2.311
2.410
147,635
-0.04(-1.83%)
May 18, 2021
2.527
2.527
2.428
2.455
218,418
-0.06(-2.50%)
May 17, 2021
2.401
2.590
2.383
2.518
530,555
+0.13(+5.26%)
May 14, 2021
2.293
2.422
2.284
2.392
364,003
+0.13(+5.98%)
May 13, 2021
2.419
2.419
2.230
2.257
593,200
-0.16(-6.69%)
May 12, 2021
2.437
2.509
2.392
2.419
370,793
-0.01(-0.37%)
May 11, 2021
2.284
2.455
2.266
2.428
335,541
+0.06(+2.66%)
May 10, 2021
2.464
2.473
2.347
2.365
117,487
-0.07(-2.95%)
May 07, 2021
2.293
2.464
2.293
2.437
177,480
+0.12(+5.04%)
May 06, 2021
2.383
2.446
2.248
2.320
236,766
-0.13(-5.15%)
May 05, 2021
2.338
2.481
2.275
2.446
470,802
+0.19(+8.37%)
May 04, 2021
2.302
2.302
2.185
2.257
132,653
-0.01(-0.40%)
May 03, 2021
2.203
2.275
2.167
2.266
107,967
+0.11(+5.00%)
Apr 30, 2021
2.248
2.275
2.158
2.158
234,631
-0.09(-4.00%)
Apr 29, 2021
2.302
2.329
2.239
2.248
176,042
-0.03(-1.19%)
Apr 28, 2021
2.248
2.311
2.167
2.275
252,869
+0.11(+4.98%)
Apr 27, 2021
2.248
2.248
2.149
2.167
171,501
-0.03(-1.23%)
Apr 26, 2021
2.104
2.212
2.104
2.194
168,158
+0.08(+3.83%)
Apr 23, 2021
2.113
2.148
2.086
2.113
153,900
+0.00(+0.00%)
Apr 22, 2021
2.131
2.140
2.077
2.113
115,195
-0.02(-0.84%)
Apr 21, 2021
2.086
2.149
2.077
2.131
132,516
+0.00(+0.00%)
Apr 20, 2021
2.104
2.248
2.086
2.131
337,918
+0.04(+1.72%)
Apr 19, 2021
2.077
2.158
2.059
2.095
145,086
+0.00(+0.00%)
Apr 16, 2021
2.257
2.266
2.086
2.095
216,172
-0.19(-8.27%)
Apr 15, 2021
2.239
2.293
2.176
2.284
258,360
+0.04(+1.60%)
Apr 14, 2021
2.059
2.293
2.041
2.248
541,266
+0.21(+10.13%)
Apr 13, 2021
2.005
2.082
1.969
2.041
229,724
+0.01(+0.44%)
Apr 12, 2021
2.023
2.167
1.942
2.032
508,524
+0.01(+0.44%)
Apr 09, 2021
2.050
2.077
1.996
2.023
109,976
-0.04(-1.75%)
Apr 08, 2021
2.077
2.086
2.005
2.059
210,941
-0.03(-1.29%)
Apr 07, 2021
2.122
2.149
2.068
2.086
146,847
-0.04(-1.69%)
Apr 06, 2021
2.113
2.158
2.095
2.122
210,538
+0.04(+1.72%)
Apr 05, 2021
2.113
2.149
2.063
2.086
253,939
-0.01(-0.43%)
Apr 01, 2021
2.041
2.131
1.996
2.095
307,689
+0.08(+4.02%)
Mar 31, 2021
2.077
2.113
2.014
2.014
252,364
-0.04(-1.75%)
Mar 30, 2021
1.969
2.077
1.951
2.050
294,986
+0.06(+3.17%)
Mar 29, 2021
2.068
2.095
1.933
1.987
671,840
-0.06(-3.07%)
Mar 26, 2021
2.140
2.190
2.023
2.050
797,414
-0.04(-2.15%)
Mar 25, 2021
2.041
2.113
1.996
2.095
306,070
+0.01(+0.43%)
Mar 24, 2021
2.113
2.212
2.023
2.086
636,680
+0.06(+3.11%)
Mar 23, 2021
2.122
2.145
2.005
2.023
711,737
-0.13(-5.86%)
Mar 22, 2021
2.113
2.239
2.095
2.149
379,870
+0.10(+4.82%)
Mar 19, 2021
2.194
2.275
2.050
2.050
750,710
-0.13(-5.79%)
Mar 18, 2021
2.419
2.464
2.176
2.176
615,890
-0.26(-10.70%)
Mar 17, 2021
2.338
2.464
2.329
2.437
283,994
+0.10(+4.23%)
Mar 16, 2021
2.599
2.608
2.149
2.338
1,475,093
-0.27(-10.35%)
Mar 15, 2021
2.608
2.689
2.545
2.608
363,563
-0.04(-1.36%)
Mar 12, 2021
2.869
2.869
2.644
2.644
513,632
-0.19(-6.67%)
Mar 11, 2021
2.743
2.860
2.698
2.833
363,004
+0.09(+3.28%)
Mar 10, 2021
2.716
2.797
2.581
2.743
1,663,158
-0.15(-5.28%)
Mar 09, 2021
2.914
2.995
2.842
2.896
392,102
-0.03(-0.92%)
Mar 08, 2021
3.058
3.130
2.878
2.923
497,096
-0.04(-1.52%)
Mar 05, 2021
2.986
2.986
2.725
2.968
503,401
+0.12(+4.10%)
Mar 04, 2021
2.869
2.995
2.719
2.851
530,321
+0.03(+0.96%)
Mar 03, 2021
2.860
2.968
2.797
2.824
411,913
-0.02(-0.63%)
Mar 02, 2021
2.923
2.995
2.833
2.842
351,152
-0.07(-2.47%)
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
.