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 (%)
Sep 30, 2020
0.8813
0.9353
0.8723
0.8993
1,270,707
+0.01(+1.01%)
Sep 29, 2020
0.8723
0.9173
0.8723
0.8903
83,515
+0.02(+2.06%)
Sep 28, 2020
0.8453
0.8993
0.8363
0.8723
133,802
+0.04(+4.19%)
Sep 25, 2020
0.8633
0.8723
0.8363
0.8372
182,256
-0.04(-4.16%)
Sep 24, 2020
0.8703
0.8993
0.8544
0.8736
68,643
-0.02(-2.75%)
Sep 23, 2020
0.9064
0.9263
0.8633
0.8983
193,014
-0.00(-0.11%)
Sep 22, 2020
0.9263
0.9263
0.8993
0.8993
72,586
-0.01(-0.99%)
Sep 21, 2020
0.9083
0.9352
0.8993
0.9083
123,087
-0.04(-4.72%)
Sep 18, 2020
0.9442
0.9532
0.9264
0.9532
87,180
+0.01(+0.95%)
Sep 17, 2020
0.9442
0.9622
0.9353
0.9442
106,681
-0.01(-0.94%)
Sep 16, 2020
0.9712
0.9801
0.9442
0.9532
101,457
+0.00(+0.00%)
Sep 15, 2020
0.9353
0.9712
0.9353
0.9532
191,043
+0.02(+1.92%)
Sep 14, 2020
0.9353
0.9532
0.9173
0.9353
192,577
-0.02(-1.89%)
Sep 11, 2020
0.9353
0.9892
0.9263
0.9532
118,983
+0.03(+2.91%)
Sep 10, 2020
0.9802
0.9802
0.9263
0.9263
153,392
-0.04(-3.74%)
Sep 09, 2020
0.9802
0.9802
0.9472
0.9622
142,988
+0.02(+1.90%)
Sep 08, 2020
0.9442
0.9622
0.9263
0.9442
245,028
-0.04(-3.67%)
Sep 04, 2020
0.9532
0.9892
0.9532
0.9802
144,115
+0.02(+1.87%)
Sep 03, 2020
0.9532
0.9802
0.9442
0.9622
170,282
+0.01(+0.94%)
Sep 02, 2020
0.9532
0.9802
0.9532
0.9532
227,025
+0.00(+0.00%)
Sep 01, 2020
0.9532
0.9712
0.9442
0.9532
177,834
+0.00(+0.00%)
Aug 31, 2020
0.9892
0.9892
0.9532
0.9532
91,164
-0.04(-4.50%)
Aug 28, 2020
0.9712
1.025
0.9532
0.9982
96,966
+0.03(+2.78%)
Aug 27, 2020
0.9982
1.034
0.8992
0.9712
568,714
-0.03(-2.70%)
Aug 26, 2020
1.007
1.079
0.9487
0.9982
288,327
-0.03(-2.63%)
Aug 25, 2020
1.025
1.057
1.025
1.025
309,374
+0.00(+0.00%)
Aug 24, 2020
0.9892
1.061
0.9892
1.025
314,243
+0.04(+3.64%)
Aug 21, 2020
1.034
1.034
0.9802
0.9892
399,985
-0.04(-4.35%)
Aug 20, 2020
1.052
1.070
1.016
1.034
183,369
-0.01(-0.86%)
Aug 19, 2020
1.052
1.061
1.016
1.043
314,846
-0.01(-0.85%)
Aug 18, 2020
1.052
1.079
1.025
1.052
133,450
-0.01(-0.85%)
Aug 17, 2020
1.061
1.093
1.052
1.061
172,631
-0.01(-0.84%)
Aug 14, 2020
1.061
1.097
1.061
1.070
155,679
+0.01(+0.85%)
Aug 13, 2020
1.106
1.106
1.061
1.061
103,881
-0.04(-4.07%)
Aug 12, 2020
1.142
1.142
1.061
1.106
232,967
+0.02(+1.65%)
Aug 11, 2020
1.088
1.115
1.061
1.088
205,751
+0.01(+0.83%)
Aug 10, 2020
1.034
1.088
1.007
1.079
206,609
+0.04(+4.35%)
Aug 07, 2020
1.034
1.043
0.9982
1.034
300,350
-0.05(-4.96%)
Aug 06, 2020
1.079
1.097
1.052
1.088
235,683
+0.02(+1.68%)
Aug 05, 2020
1.043
1.106
1.043
1.070
474,875
+0.04(+3.48%)
Aug 04, 2020
1.043
1.061
1.007
1.034
113,263
-0.01(-0.86%)
Aug 03, 2020
1.034
1.061
0.9982
1.043
100,191
+0.01(+0.87%)
Jul 31, 2020
1.043
1.052
1.016
1.034
238,634
-0.01(-0.86%)
Jul 30, 2020
0.9892
1.052
0.9892
1.043
110,955
+0.03(+2.66%)
Jul 29, 2020
1.034
1.052
1.016
1.016
153,522
-0.02(-1.74%)
Jul 28, 2020
1.043
1.070
1.025
1.034
209,845
-0.03(-2.54%)
Jul 27, 2020
1.106
1.106
1.043
1.061
73,563
+0.00(+0.00%)
Jul 24, 2020
1.088
1.115
1.052
1.061
87,291
-0.04(-3.28%)
Jul 23, 2020
1.133
1.133
1.079
1.097
97,280
-0.03(-2.40%)
Jul 22, 2020
1.142
1.168
1.097
1.124
147,954
-0.04(-3.10%)
Jul 21, 2020
1.106
1.187
1.106
1.160
287,171
+0.09(+8.40%)
Jul 20, 2020
1.034
1.079
1.025
1.070
149,866
+0.04(+3.48%)
Jul 17, 2020
1.079
1.098
1.034
1.034
285,116
-0.04(-4.17%)
Jul 16, 2020
1.061
1.115
1.048
1.079
140,782
+0.03(+2.56%)
Jul 15, 2020
1.043
1.088
1.016
1.052
335,455
+0.01(+0.86%)
Jul 14, 2020
1.034
1.043
1.016
1.043
120,950
+0.01(+0.87%)
Jul 13, 2020
1.043
1.052
1.025
1.034
117,283
-0.03(-2.54%)
Jul 10, 2020
1.034
1.061
1.034
1.061
85,623
+0.02(+1.72%)
Jul 09, 2020
1.034
1.079
1.008
1.043
234,760
+0.01(+0.87%)
Jul 08, 2020
1.070
1.079
1.025
1.034
143,772
-0.01(-0.86%)
Jul 07, 2020
1.097
1.142
1.030
1.043
248,397
-0.07(-6.45%)
Jul 06, 2020
1.151
1.169
1.115
1.115
196,115
-0.03(-2.36%)
Jul 02, 2020
1.115
1.151
1.115
1.142
177,919
+0.03(+2.42%)
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
.