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 )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 2.475 2.480 2.430 2.457 657,728 +0.02(+0.74%)
Jun 28, 2018 2.484 2.516 2.403 2.439 954,174 -0.04(-1.45%)
Jun 27, 2018 2.385 2.610 2.376 2.475 2,318,898 +0.14(+6.18%)
Jun 26, 2018 2.322 2.376 2.268 2.331 821,252 +0.02(+0.78%)
Jun 25, 2018 2.304 2.385 2.178 2.313 1,068,957 -0.01(-0.39%)
Jun 22, 2018 2.304 2.385 2.215 2.322 1,419,618 +0.16(+7.50%)
Jun 21, 2018 2.331 2.331 2.133 2.160 1,080,367 -0.18(-7.69%)
Jun 20, 2018 2.421 2.427 2.250 2.340 1,386,350 +0.07(+3.17%)
Jun 19, 2018 2.241 2.313 2.170 2.268 975,527 -0.03(-1.18%)
Jun 18, 2018 2.304 2.376 2.088 2.295 1,426,930 -0.04(-1.54%)
Jun 15, 2018 2.610 2.250 2.331 2,899,378 -0.28(-10.69%)
Jun 14, 2018 2.457 2.655 2.448 2.610 3,184,927 +0.24(+10.27%)
Jun 13, 2018 2.250 2.381 2.232 2.367 1,733,523 +0.13(+6.05%)
Jun 12, 2018 2.187 2.268 2.124 2.232 1,499,066 +0.06(+2.90%)
Jun 11, 2018 2.097 2.205 2.057 2.169 1,793,563 +0.05(+2.55%)
Jun 08, 2018 2.097 2.133 2.052 2.115 820,982 +0.04(+1.73%)
Jun 07, 2018 2.079 2.115 2.043 2.079 753,355 +0.01(+0.43%)
Jun 06, 2018 1.935 2.070 1,732,828 +0.02(+0.88%)
Jun 05, 2018 2.034 2.106 1.990 2.052 1,306,780 +0.10(+5.07%)
Jun 04, 2018 2.070 2.106 1.863 1.953 1,169,136 -0.11(-5.24%)
Jun 01, 2018 2.043 2.115 1.989 2.061 1,061,954 +0.05(+2.69%)
May 31, 2018 2.097 2.115 1.998 2.007 999,351 -0.10(-4.70%)
May 30, 2018 1.962 2.115 1.962 2.106 1,416,583 +0.14(+7.34%)
May 29, 2018 1.818 1.980 1.818 1.962 1,225,853 +0.14(+7.39%)
May 25, 2018 1.827 1.827 1.827 0 -0.31(-14.35%)
May 24, 2018 2.187 2.196 2.079 2.133 1,340,722 -0.02(-0.84%)
May 23, 2018 2.061 2.232 1.980 2.151 3,353,580 +0.22(+11.16%)
May 22, 2018 2.286 2.304 1.854 1.935 3,899,718 -0.22(-10.04%)
May 21, 2018 1.989 2.395 1.962 2.151 5,934,366 +0.28(+14.90%)
May 18, 2018 1.665 1.953 1.620 1.872 4,923,776 +0.19(+11.23%)
May 17, 2018 1.386 1.728 1.368 1.683 4,969,918 +0.32(+23.84%)
May 16, 2018 1.359 1.395 1.341 1.359 758,407 +0.00(+0.00%)
May 15, 2018 1.350 1.413 1.305 1.359 1,299,713 +0.02(+1.34%)
May 14, 2018 1.359 1.395 1.341 1.341 733,412 -0.02(-1.32%)
May 11, 2018 1.395 1.395 1.323 1.359 880,943 -0.04(-2.58%)
May 10, 2018 1.440 1.449 1.314 1.395 1,592,750 -0.04(-3.12%)
May 09, 2018 1.485 1.521 1.359 1.440 2,827,373 +0.03(+1.91%)
May 08, 2018 1.188 1.494 1.170 1.413 5,792,689 +0.34(+31.93%)
May 07, 2018 0.9991 1.125 0.9991 1.071 1,240,704 +0.07(+7.21%)
May 04, 2018 0.9901 1.044 0.9631 0.9991 726,035 +0.01(+0.91%)
May 03, 2018 0.9001 1.008 0.8998 0.9901 1,121,411 +0.10(+10.78%)
May 02, 2018 0.8911 0.8955 0.8730 0.8938 255,161 +0.00(+0.25%)
May 01, 2018 0.8820 0.8938 0.8645 0.8915 150,387 +0.01(+1.69%)
Apr 30, 2018 0.8820 0.8874 0.8640 0.8766 129,400 -0.01(-0.60%)
Apr 27, 2018 0.8739 0.8874 0.8640 0.8820 45,574 +0.01(+0.92%)
Apr 26, 2018 0.8706 0.8911 0.8640 0.8739 99,021 +0.00(+0.33%)
Apr 25, 2018 0.8911 0.8911 0.8550 0.8711 107,239 -0.00(-0.22%)
Apr 24, 2018 0.8731 0.8748 0.8326 0.8730 71,781 +0.02(+2.09%)
Apr 23, 2018 0.8685 0.8892 0.8550 0.8550 58,651 -0.02(-2.06%)
Apr 20, 2018 0.8892 0.8955 0.8569 0.8730 93,426 -0.00(-0.37%)
Apr 19, 2018 0.8640 0.8911 0.8573 0.8763 170,292 +0.03(+3.35%)
Apr 18, 2018 0.8460 0.8730 0.8325 0.8478 191,308 +0.01(+1.27%)
Apr 17, 2018 0.8550 0.8550 0.8285 0.8372 113,742 -0.00(-0.41%)
Apr 16, 2018 0.8271 0.8550 0.8100 0.8406 156,710 +0.01(+1.80%)
Apr 13, 2018 0.8100 0.8383 0.8010 0.8258 139,726 +0.03(+3.32%)
Apr 12, 2018 0.7983 0.8100 0.7830 0.7992 146,715 +0.01(+1.50%)
Apr 11, 2018 0.7830 0.8268 0.7650 0.7875 124,194 +0.01(+0.95%)
Apr 10, 2018 0.7650 0.7857 0.7488 0.7801 203,963 +0.03(+3.57%)
Apr 09, 2018 0.7389 0.7650 0.7110 0.7532 176,216 +0.01(+1.65%)
Apr 06, 2018 0.7578 0.7812 0.7409 0.7409 78,937 -0.02(-2.35%)
Apr 05, 2018 0.7470 0.8009 0.7470 0.7587 68,551 -0.00(-0.24%)
Apr 04, 2018 0.7647 0.7740 0.7479 0.7605 64,853 +0.00(+0.00%)
Apr 03, 2018 0.7569 0.7740 0.7382 0.7605 91,399 -0.01(-1.73%)
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.