Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.227 2.227 2.100 2.100 416,598 -0.13(-5.71%)
Apr 29, 2019 2.273 2.289 2.182 2.227 302,637 -0.04(-1.61%)
Apr 26, 2019 2.327 2.327 2.191 2.264 254,664 -0.07(-3.11%)
Apr 25, 2019 2.318 2.364 2.191 2.336 376,641 +0.00(+0.00%)
Apr 24, 2019 2.418 2.418 2.273 2.336 425,527 -0.07(-3.02%)
Apr 23, 2019 2.454 2.500 2.282 2.409 687,933 -0.02(-0.75%)
Apr 22, 2019 2.291 2.445 2.270 2.427 1,161,502 +0.16(+7.23%)
Apr 18, 2019 2.264 2.273 2.218 2.264 167,429 +0.02(+0.81%)
Apr 17, 2019 2.245 2.291 2.227 2.245 186,270 +0.01(+0.41%)
Apr 16, 2019 2.273 2.291 2.191 2.236 276,456 -0.05(-2.38%)
Apr 15, 2019 2.309 2.309 2.255 2.291 307,599 +0.00(+0.00%)
Apr 12, 2019 2.273 2.300 2.227 2.291 330,788 +0.04(+1.61%)
Apr 11, 2019 2.273 2.300 2.236 2.254 246,250 -0.02(-0.80%)
Apr 10, 2019 2.245 2.291 2.200 2.273 364,022 +0.05(+2.46%)
Apr 09, 2019 2.209 2.254 2.182 2.218 377,873 -0.02(-0.81%)
Apr 08, 2019 2.200 2.254 2.200 2.236 397,050 +0.05(+2.07%)
Apr 05, 2019 2.091 2.209 2.091 2.191 430,674 +0.06(+2.99%)
Apr 04, 2019 2.091 2.182 2.082 2.127 226,872 +0.02(+0.86%)
Apr 03, 2019 2.136 2.145 2.082 2.109 140,564 -0.02(-0.85%)
Apr 02, 2019 2.091 2.136 2.091 2.127 193,076 +0.05(+2.18%)
Apr 01, 2019 2.054 2.127 2.045 2.082 201,653 +0.05(+2.23%)
Mar 29, 2019 2.045 2.064 2.009 2.036 352,129 +0.04(+1.82%)
Mar 28, 2019 2.009 2.054 1.891 2.000 487,340 -0.03(-1.35%)
Mar 27, 2019 2.054 2.082 2.000 2.027 257,479 -0.03(-1.33%)
Mar 26, 2019 2.136 2.136 2.009 2.054 257,027 -0.06(-3.00%)
Mar 25, 2019 2.082 2.145 2.000 2.118 233,893 +0.00(+0.00%)
Mar 22, 2019 2.200 2.200 2.045 2.118 392,391 -0.11(-4.90%)
Mar 21, 2019 2.209 2.245 2.191 2.227 184,206 +0.02(+0.82%)
Mar 20, 2019 2.236 2.245 2.145 2.209 296,204 -0.04(-1.62%)
Mar 19, 2019 2.227 2.309 2.218 2.245 428,268 +0.03(+1.23%)
Mar 18, 2019 2.164 2.254 2.110 2.218 479,644 +0.07(+3.39%)
Mar 15, 2019 2.054 2.145 2.045 2.145 295,806 +0.09(+4.42%)
Mar 14, 2019 2.000 2.118 1.954 2.054 354,594 +0.05(+2.73%)
Mar 13, 2019 2.009 2.045 1.954 2.000 202,540 +0.00(+0.00%)
Mar 12, 2019 2.018 2.045 1.991 2.000 186,564 -0.03(-1.35%)
Mar 11, 2019 2.054 2.064 1.982 2.027 193,724 -0.01(-0.45%)
Mar 08, 2019 2.045 2.054 1.982 2.036 245,313 -0.05(-2.61%)
Mar 07, 2019 2.227 2.254 2.064 2.091 530,005 -0.03(-1.29%)
Mar 06, 2019 2.118 2.145 2.054 2.118 328,289 +0.00(+0.00%)
Mar 05, 2019 2.091 2.145 2.091 2.118 285,183 +0.05(+2.19%)
Mar 04, 2019 2.009 2.136 2.009 2.073 321,103 +0.01(+0.44%)
Mar 01, 2019 2.127 2.164 2.027 2.064 541,010 -0.05(-2.57%)
Feb 28, 2019 2.209 2.218 1.950 2.118 630,282 -0.10(-4.51%)
Feb 27, 2019 2.200 2.227 2.164 2.218 212,241 +0.04(+1.67%)
Feb 26, 2019 2.209 2.254 2.164 2.182 212,813 -0.03(-1.23%)
Feb 25, 2019 2.264 2.273 2.164 2.209 333,335 -0.05(-2.41%)
Feb 22, 2019 2.236 2.309 2.209 2.264 427,483 +0.03(+1.22%)
Feb 21, 2019 2.245 2.264 2.182 2.236 211,275 -0.01(-0.40%)
Feb 20, 2019 2.254 2.273 2.209 2.245 261,215 +0.00(+0.00%)
Feb 19, 2019 2.182 2.264 2.182 2.245 325,783 +0.06(+2.92%)
Feb 15, 2019 2.291 2.373 2.054 2.182 917,011 -0.08(-3.61%)
Feb 14, 2019 2.054 2.291 2.054 2.264 1,199,974 +0.22(+10.67%)
Feb 13, 2019 1.909 2.064 1.909 2.045 453,035 +0.15(+7.66%)
Feb 12, 2019 1.791 1.909 1.791 1.900 597,359 +0.12(+6.63%)
Feb 11, 2019 1.636 1.800 1.554 1.782 467,426 +0.20(+12.64%)
Feb 08, 2019 1.564 1.609 1.509 1.582 103,075 +0.03(+1.75%)
Feb 07, 2019 1.645 1.654 1.527 1.554 292,661 -0.12(-7.06%)
Feb 06, 2019 1.673 1.700 1.664 1.673 70,817 -0.01(-0.54%)
Feb 05, 2019 1.727 1.754 1.654 1.682 139,405 -0.05(-2.63%)
Feb 04, 2019 1.691 1.800 1.691 1.727 179,966 +0.03(+1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.