Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaalco Energy Inc (NY: EGY )

5.340 -0.010 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.374 2.486 2.357 2.454 451,228 +0.10(+4.15%)
May 27, 2021 2.348 2.374 2.312 2.357 186,686 +0.03(+1.15%)
May 26, 2021 2.268 2.348 2.268 2.330 182,701 +0.06(+2.75%)
May 25, 2021 2.401 2.419 2.268 2.268 241,629 -0.13(-5.56%)
May 24, 2021 2.383 2.437 2.330 2.401 90,970 +0.05(+2.27%)
May 21, 2021 2.374 2.419 2.330 2.348 166,596 -0.01(-0.38%)
May 20, 2021 2.374 2.383 2.312 2.357 96,447 -0.03(-1.12%)
May 19, 2021 2.286 2.401 2.286 2.383 149,292 -0.04(-1.83%)
May 18, 2021 2.499 2.499 2.401 2.428 220,869 -0.06(-2.50%)
May 17, 2021 2.374 2.561 2.357 2.490 536,509 +0.12(+5.26%)
May 14, 2021 2.268 2.396 2.259 2.366 368,088 +0.13(+5.98%)
May 13, 2021 2.392 2.392 2.205 2.232 599,856 -0.16(-6.69%)
May 12, 2021 2.410 2.481 2.366 2.392 374,954 -0.01(-0.37%)
May 11, 2021 2.259 2.428 2.241 2.401 339,306 +0.06(+2.66%)
May 10, 2021 2.437 2.445 2.321 2.339 118,805 -0.07(-2.95%)
May 07, 2021 2.268 2.437 2.268 2.410 179,472 +0.12(+5.04%)
May 06, 2021 2.357 2.419 2.223 2.294 239,423 -0.12(-5.15%)
May 05, 2021 2.312 2.454 2.250 2.419 476,085 +0.19(+8.37%)
May 04, 2021 2.277 2.277 2.161 2.232 134,142 -0.01(-0.40%)
May 03, 2021 2.179 2.250 2.143 2.241 109,178 +0.11(+5.00%)
Apr 30, 2021 2.223 2.250 2.134 2.134 237,264 -0.09(-4.00%)
Apr 29, 2021 2.277 2.303 2.214 2.223 178,018 -0.03(-1.19%)
Apr 28, 2021 2.223 2.285 2.143 2.250 255,707 +0.11(+4.98%)
Apr 27, 2021 2.223 2.223 2.125 2.143 173,425 -0.03(-1.23%)
Apr 26, 2021 2.081 2.188 2.081 2.170 170,045 +0.08(+3.83%)
Apr 23, 2021 2.090 2.125 2.063 2.090 155,627 +0.00(+0.00%)
Apr 22, 2021 2.108 2.117 2.054 2.090 116,487 -0.02(-0.84%)
Apr 21, 2021 2.063 2.125 2.054 2.108 134,003 +0.00(+0.00%)
Apr 20, 2021 2.081 2.223 2.063 2.108 341,710 +0.04(+1.72%)
Apr 19, 2021 2.054 2.134 2.037 2.072 146,714 +0.00(+0.00%)
Apr 16, 2021 2.232 2.241 2.063 2.072 218,598 -0.19(-8.27%)
Apr 15, 2021 2.214 2.268 2.152 2.259 261,259 +0.04(+1.60%)
Apr 14, 2021 2.037 2.268 2.019 2.223 547,340 +0.20(+10.13%)
Apr 13, 2021 1.983 2.059 1.948 2.019 232,302 +0.01(+0.44%)
Apr 12, 2021 2.001 2.143 1.921 2.010 514,231 +0.01(+0.44%)
Apr 09, 2021 2.028 2.054 1.974 2.001 111,210 -0.04(-1.75%)
Apr 08, 2021 2.054 2.063 1.983 2.037 213,308 -0.03(-1.29%)
Apr 07, 2021 2.099 2.125 2.045 2.063 148,495 -0.04(-1.69%)
Apr 06, 2021 2.090 2.134 2.072 2.099 212,900 +0.04(+1.72%)
Apr 05, 2021 2.090 2.125 2.040 2.063 256,788 -0.01(-0.43%)
Apr 01, 2021 2.019 2.108 1.974 2.072 311,142 +0.08(+4.02%)
Mar 31, 2021 2.054 2.090 1.992 1.992 255,196 -0.04(-1.75%)
Mar 30, 2021 1.948 2.054 1.930 2.028 298,296 +0.06(+3.17%)
Mar 29, 2021 2.045 2.072 1.912 1.965 679,379 -0.06(-3.07%)
Mar 26, 2021 2.117 2.165 2.001 2.028 806,362 -0.04(-2.15%)
Mar 25, 2021 2.019 2.090 1.974 2.072 309,505 +0.01(+0.43%)
Mar 24, 2021 2.090 2.188 2.001 2.063 643,824 +0.06(+3.11%)
Mar 23, 2021 2.099 2.121 1.983 2.001 719,724 -0.12(-5.86%)
Mar 22, 2021 2.090 2.214 2.072 2.125 384,133 +0.10(+4.82%)
Mar 19, 2021 2.170 2.250 2.028 2.028 759,134 -0.12(-5.79%)
Mar 18, 2021 2.392 2.437 2.152 2.152 622,801 -0.26(-10.70%)
Mar 17, 2021 2.312 2.437 2.303 2.410 287,181 +0.10(+4.23%)
Mar 16, 2021 2.570 2.579 2.125 2.312 1,491,646 -0.27(-10.34%)
Mar 15, 2021 2.579 2.659 2.517 2.579 367,643 -0.04(-1.36%)
Mar 12, 2021 2.837 2.837 2.615 2.615 519,395 -0.19(-6.67%)
Mar 11, 2021 2.712 2.828 2.668 2.801 367,077 +0.09(+3.28%)
Mar 10, 2021 2.686 2.766 2.552 2.712 1,681,821 -0.15(-5.28%)
Mar 09, 2021 2.881 2.961 2.810 2.864 396,502 -0.03(-0.92%)
Mar 08, 2021 3.024 3.095 2.846 2.890 502,674 -0.04(-1.52%)
Mar 05, 2021 2.952 2.952 2.695 2.935 509,050 +0.12(+4.10%)
Mar 04, 2021 2.837 2.961 2.689 2.819 536,271 +0.03(+0.96%)
Mar 03, 2021 2.828 2.935 2.766 2.792 416,535 -0.02(-0.63%)
Mar 02, 2021 2.890 2.961 2.801 2.810 355,092 -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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.