Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Vaalco Energy Inc (NY: EGY )

5.950 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 0.6120 0.6390 0.6030 0.6210 7,777 +0.02(+2.99%)
Oct 30, 2002 0.6390 0.6390 0.6120 0.6030 22,443 -0.05(-6.94%)
Oct 29, 2002 0.6390 0.6480 0.6390 0.6480 14,332 +0.02(+2.86%)
Oct 28, 2002 0.6300 0.6660 0.6210 0.6300 17,887 +0.01(+1.45%)
Oct 25, 2002 0.6300 0.6660 0.6030 0.6210 13,888 +0.02(+2.99%)
Oct 24, 2002 0.5850 0.6300 0.5850 0.6030 10,221 +0.00(+0.00%)
Oct 23, 2002 0.5850 0.6390 0.5850 0.6030 18,221 -0.05(-6.94%)
Oct 22, 2002 0.5760 0.6570 0.5670 0.6480 10,221 +0.08(+14.29%)
Oct 21, 2002 0.6480 0.6570 0.5670 0.5670 36,109 -0.09(-13.70%)
Oct 18, 2002 0.6570 0.7200 0.6390 0.6570 15,999 +0.00(+0.00%)
Oct 17, 2002 0.6840 0.7200 0.6480 0.6570 11,443 +0.00(+0.00%)
Oct 16, 2002 0.7200 0.7200 0.6300 0.6570 24,554 +0.01(+1.39%)
Oct 15, 2002 0.6390 0.7200 0.6300 0.6480 25,665 +0.03(+4.35%)
Oct 14, 2002 0.6750 0.7020 0.6120 0.6210 18,443 -0.01(-1.43%)
Oct 11, 2002 0.5940 0.7290 0.5850 0.6300 28,776 +0.00(+0.00%)
Oct 10, 2002 0.5850 0.6750 0.5850 0.6300 54,219 +0.00(+0.00%)
Oct 09, 2002 0.7290 0.7920 0.6300 0.6300 23,998 -0.13(-16.67%)
Oct 08, 2002 0.7740 0.8010 0.7200 0.7560 25,998 -0.05(-6.67%)
Oct 07, 2002 0.9001 0.9001 0.7470 0.8100 17,554 -0.14(-14.29%)
Oct 04, 2002 0.9001 0.9451 0.8550 0.9451 17,998 +0.05(+5.00%)
Oct 03, 2002 0.7380 0.9451 0.7380 0.9001 20,665 +0.14(+19.05%)
Oct 02, 2002 1.008 1.008 0.7560 0.7560 47,219 -0.22(-22.22%)
Oct 01, 2002 0.7920 1.125 0.7740 0.9721 63,440 +0.20(+25.58%)
Sep 30, 2002 0.7560 0.8550 0.7380 0.7740 61,218 +0.11(+16.22%)
Sep 27, 2002 0.5400 0.6660 0.5400 0.6660 26,554 +0.10(+17.46%)
Sep 26, 2002 0.5310 0.5850 0.4860 0.5670 88,995 +0.05(+8.62%)
Sep 25, 2002 0.6030 0.6120 0.5220 0.5220 25,887 -0.09(-14.71%)
Sep 24, 2002 0.6300 0.6660 0.5850 0.6120 32,220 -0.02(-2.86%)
Sep 23, 2002 0.5400 0.6570 0.5220 0.6300 33,442 +0.07(+12.90%)
Sep 20, 2002 0.6300 0.6300 0.4500 0.5580 81,995 -0.09(-13.89%)
Sep 19, 2002 0.6750 0.6750 0.5850 0.6480 28,887 -0.05(-7.69%)
Sep 18, 2002 0.7020 0.7020 0.6300 0.7020 29,776 -0.04(-4.88%)
Sep 17, 2002 0.7920 0.7920 0.7380 0.7380 13,332 -0.03(-3.53%)
Sep 16, 2002 0.7560 0.8100 0.6300 0.7650 68,773 +0.01(+1.19%)
Sep 13, 2002 0.9451 0.9451 0.7200 0.7560 106,216 -0.19(-20.00%)
Sep 12, 2002 0.9451 0.9901 0.9361 0.9451 22,998 -0.05(-4.55%)
Sep 11, 2002 0.9271 1.017 0.9271 0.9901 16,999 -0.03(-2.66%)
Sep 10, 2002 0.9091 1.017 0.9091 1.017 48,663 +0.06(+6.60%)
Sep 09, 2002 1.035 1.035 0.8550 0.9541 80,773 -0.09(-8.62%)
Sep 06, 2002 1.080 1.116 1.017 1.044 25,887 -0.06(-5.69%)
Sep 05, 2002 1.125 1.143 1.107 1.107 477,751 -0.02(-1.60%)
Sep 04, 2002 1.089 1.134 1.080 1.125 28,442 -0.03(-2.34%)
Sep 03, 2002 1.143 1.170 1.098 1.152 1,088,827 -0.03(-2.29%)
Aug 30, 2002 1.125 1.197 1.125 1.179 11,888 +0.04(+3.15%)
Aug 29, 2002 1.179 1.179 1.125 1.143 14,443 -0.04(-3.05%)
Aug 28, 2002 1.260 1.260 1.179 1.179 28,109 -0.07(-5.76%)
Aug 27, 2002 1.161 1.251 1.161 1.251 44,219 +0.09(+7.75%)
Aug 26, 2002 1.170 1.206 1.152 1.161 8,221 -0.05(-4.44%)
Aug 23, 2002 1.242 1.242 1.206 1.215 12,443 +0.04(+3.05%)
Aug 22, 2002 1.170 1.197 1.170 1.179 14,999 +0.00(+0.00%)
Aug 21, 2002 1.242 1.242 1.170 1.179 16,554 -0.05(-4.38%)
Aug 20, 2002 1.197 1.233 1.170 1.233 8,221 +0.05(+3.79%)
Aug 16, 2002 1.161 1.251 1.134 1.188 25,220 +0.03(+2.33%)
Aug 15, 2002 1.170 1.215 1.134 1.161 9,221 -0.04(-3.73%)
Aug 14, 2002 1.179 1.206 1.125 1.206 15,443 +0.03(+2.29%)
Aug 13, 2002 1.125 1.215 1.125 1.179 19,221 -0.02(-1.50%)
Aug 12, 2002 1.215 1.224 1.089 1.197 27,998 +0.10(+9.02%)
Aug 07, 2002 1.098 1.125 1.089 1.098 6,666 +0.00(+0.00%)
Aug 06, 2002 1.125 1.170 1.080 1.098 22,109 -0.04(-3.17%)
Aug 05, 2002 1.134 1.152 1.125 1.134 566,634 -0.08(-6.67%)
Aug 02, 2002 1.152 1.215 1.143 1.215 18,887 +0.04(+3.05%)
Aug 01, 2002 1.206 1.233 1.143 1.179 27,998 +0.05(+4.80%)
Jul 31, 2002 1.125 1.206 1.080 1.125 32,998 +0.04(+4.17%)
Jul 30, 2002 1.080 1.161 1.080 1.080 23,332 -0.04(-4.00%)
Jul 29, 2002 1.125 1.161 1.080 1.125 26,776 +0.00(+0.00%)
Jul 26, 2002 1.125 1.206 1.098 1.125 26,442 +0.04(+3.31%)
Jul 25, 2002 1.080 1.251 1.080 1.089 30,664 +0.01(+0.83%)
Jul 24, 2002 1.089 1.152 1.080 1.080 73,995 -0.05(-4.76%)
Jul 23, 2002 1.035 1.170 1.035 1.134 53,552 +0.01(+0.80%)
Jul 22, 2002 1.089 1.170 1.062 1.125 76,106 -0.05(-3.85%)
Jul 19, 2002 1.197 1.269 1.170 1.170 27,442 -0.01(-0.76%)
Jul 17, 2002 1.170 1.296 1.170 1.179 27,776 -0.06(-5.07%)
Jul 12, 2002 1.179 1.305 1.179 1.242 23,109 -0.01(-0.72%)
Jul 11, 2002 1.170 1.350 1.152 1.251 67,996 -0.01(-0.71%)
Jul 10, 2002 1.125 1.485 1.080 1.260 81,884 +0.12(+10.24%)
Jul 09, 2002 1.197 1.350 1.143 1.143 56,996 -0.05(-4.51%)
Jul 08, 2002 1.305 1.305 1.080 1.197 135,103 -0.28(-18.90%)
Jul 05, 2002 1.404 1.485 1.404 1.476 14,888 +0.04(+2.50%)
Jul 04, 2002 1.530 1.557 1.395 1.440 43,330 +0.00(+0.00%)
Jul 03, 2002 1.530 1.557 1.395 1.440 43,330 -0.15(-9.60%)
Jul 02, 2002 1.710 1.710 1.440 1.593 45,775 -0.07(-4.32%)
Jul 01, 2002 1.530 1.665 1.476 1.665 30,998 +0.19(+12.80%)
Jun 28, 2002 1.440 1.530 1.368 1.476 81,995 +0.04(+2.50%)
Jun 27, 2002 1.656 1.665 1.440 1.440 78,662 -0.31(-17.53%)
Jun 26, 2002 1.818 1.836 1.584 1.746 74,551 -0.10(-5.37%)
Jun 25, 2002 1.836 1.935 1.827 1.845 25,776 -0.09(-4.65%)
Jun 21, 2002 2.025 2.160 1.935 1.935 38,442 -0.05(-2.71%)
Jun 20, 2002 1.944 2.070 1.890 1.989 44,108 +0.03(+1.38%)
Jun 19, 2002 1.989 2.061 1.845 1.962 44,664 -0.12(-5.63%)
Jun 18, 2002 2.205 2.250 1.989 2.079 56,107 -0.20(-8.70%)
Jun 17, 2002 2.160 2.331 1.800 2.277 91,994 +0.03(+1.20%)
Jun 14, 2002 2.259 2.295 2.070 2.250 80,106 -0.28(-11.03%)
Jun 12, 2002 2.619 2.655 2.430 2.529 79,995 -0.11(-4.10%)
Jun 11, 2002 2.637 2.700 2.574 2.637 57,774 -0.09(-3.30%)
Jun 10, 2002 2.619 2.790 2.619 2.727 39,775 -0.07(-2.57%)
Jun 07, 2002 2.655 3.150 2.520 2.799 95,327 +0.01(+0.32%)
Jun 06, 2002 2.835 2.880 2.664 2.790 31,553 -0.09(-3.12%)
Jun 05, 2002 3.078 3.168 2.745 2.880 33,331 +0.09(+3.23%)
May 31, 2002 2.520 3.150 2.520 2.790 92,328 +0.05(+1.97%)
May 28, 2002 2.700 2.880 2.700 2.736 64,663 -0.16(-5.59%)
May 27, 2002 3.096 3.150 2.790 2.898 69,107 +0.00(+0.00%)
May 24, 2002 3.096 3.150 2.790 2.898 69,107 -0.21(-6.67%)
May 23, 2002 3.591 3.591 2.952 3.105 92,883 -0.41(-11.54%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.