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 )

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 30, 2020 1.107 1.134 1.080 1.116 282,910 +0.01(+0.81%)
Jun 29, 2020 1.017 1.107 0.9451 1.107 265,571 +0.07(+6.96%)
Jun 26, 2020 1.134 1.134 1.017 1.035 569,412 -0.07(-6.50%)
Jun 25, 2020 1.089 1.134 1.062 1.107 277,993 +0.03(+2.50%)
Jun 24, 2020 1.125 1.152 1.062 1.080 380,967 -0.07(-6.25%)
Jun 23, 2020 1.107 1.206 1.107 1.152 502,359 +0.07(+6.67%)
Jun 22, 2020 1.116 1.116 1.062 1.080 233,330 +0.00(+0.00%)
Jun 19, 2020 1.116 1.121 1.053 1.080 199,988 -0.01(-0.83%)
Jun 18, 2020 1.053 1.116 1.053 1.089 89,207 -0.01(-0.82%)
Jun 17, 2020 1.089 1.129 1.077 1.098 189,669 +0.00(+0.00%)
Jun 16, 2020 1.197 1.233 1.098 1.098 299,594 -0.04(-3.94%)
Jun 15, 2020 1.035 1.188 0.9901 1.143 234,377 +0.08(+7.63%)
Jun 12, 2020 1.107 1.152 1.035 1.062 238,097 +0.03(+2.61%)
Jun 11, 2020 1.062 1.188 1.026 1.035 579,179 -0.13(-10.85%)
Jun 10, 2020 1.206 1.211 1.098 1.161 423,321 +0.00(+0.00%)
Jun 09, 2020 1.278 1.314 1.134 1.161 759,540 -0.17(-12.84%)
Jun 08, 2020 1.440 1.458 1.287 1.332 808,305 -0.02(-1.33%)
Jun 05, 2020 1.170 1.440 1.125 1.350 1,821,342 +0.25(+22.95%)
Jun 04, 2020 0.9181 1.098 0.8911 1.098 1,183,900 +0.18(+19.61%)
Jun 03, 2020 0.8820 0.9271 0.8732 0.9181 463,286 +0.04(+5.13%)
Jun 02, 2020 0.8820 0.9001 0.8730 0.8732 328,451 +0.00(+0.00%)
Jun 01, 2020 0.9001 0.9181 0.8550 0.8732 357,032 -0.02(-2.19%)
May 29, 2020 0.8906 0.9001 0.8478 0.8928 586,744 +0.01(+1.69%)
May 28, 2020 0.8916 0.9361 0.8730 0.8779 324,888 -0.00(-0.49%)
May 27, 2020 0.8758 0.9091 0.8551 0.8822 383,244 +0.01(+1.25%)
May 26, 2020 0.8911 0.9361 0.8370 0.8713 413,876 -0.01(-1.21%)
May 22, 2020 0.9361 0.9361 0.8641 0.8820 149,658 -0.00(-0.50%)
May 21, 2020 0.8820 0.9271 0.8625 0.8865 436,807 +0.03(+3.67%)
May 20, 2020 0.8390 0.8819 0.8370 0.8550 221,097 +0.02(+2.55%)
May 19, 2020 0.8640 0.8640 0.8280 0.8338 123,431 +0.01(+1.80%)
May 18, 2020 0.7920 0.8370 0.7920 0.8190 337,978 +0.05(+6.45%)
May 15, 2020 0.7650 0.7916 0.7470 0.7695 303,649 +0.03(+3.90%)
May 14, 2020 0.7830 0.7830 0.7200 0.7406 203,771 -0.02(-2.41%)
May 13, 2020 0.7470 0.7785 0.7057 0.7588 347,700 +0.01(+1.15%)
May 12, 2020 0.7920 0.8010 0.7470 0.7502 304,606 -0.04(-4.97%)
May 11, 2020 0.8118 0.8195 0.7650 0.7894 194,285 -0.01(-1.24%)
May 08, 2020 0.7805 0.8100 0.7561 0.7993 198,433 +0.03(+4.41%)
May 07, 2020 0.7560 0.7791 0.7519 0.7656 171,841 +0.01(+1.82%)
May 06, 2020 0.8100 0.8211 0.7380 0.7519 293,820 -0.04(-5.06%)
May 05, 2020 0.8100 0.8352 0.7830 0.7920 262,571 +0.02(+2.36%)
May 04, 2020 0.8398 0.8550 0.7663 0.7737 204,685 -0.02(-2.75%)
May 01, 2020 0.8453 0.8820 0.7651 0.7956 248,541 -0.04(-4.69%)
Apr 30, 2020 0.8100 0.9001 0.8100 0.8347 544,506 +0.02(+3.04%)
Apr 29, 2020 0.7920 0.8100 0.7650 0.8100 427,638 +0.05(+6.98%)
Apr 28, 2020 0.7669 0.8007 0.7470 0.7572 146,628 -0.01(-1.75%)
Apr 27, 2020 0.7830 0.8100 0.7650 0.7707 175,403 -0.03(-3.42%)
Apr 24, 2020 0.9091 0.9091 0.7818 0.7980 384,756 +0.01(+1.91%)
Apr 23, 2020 0.7724 0.8370 0.7605 0.7830 504,297 +0.03(+3.88%)
Apr 22, 2020 0.7201 0.7650 0.7201 0.7538 239,109 +0.04(+5.78%)
Apr 21, 2020 0.6930 0.7200 0.6755 0.7126 188,574 -0.00(-0.16%)
Apr 20, 2020 0.7110 0.7470 0.6753 0.7137 398,598 -0.01(-1.01%)
Apr 17, 2020 0.7200 0.7506 0.7020 0.7210 369,757 +0.03(+3.84%)
Apr 16, 2020 0.7560 0.7883 0.6933 0.6944 309,061 -0.02(-2.34%)
Apr 15, 2020 0.7777 0.7777 0.6930 0.7110 532,955 -0.07(-8.58%)
Apr 14, 2020 0.8190 0.8730 0.7465 0.7777 542,889 -0.06(-7.09%)
Apr 13, 2020 0.8730 0.8730 0.8100 0.8370 175,927 +0.00(+0.00%)
Apr 09, 2020 0.8595 0.9091 0.8289 0.8370 416,198 -0.01(-1.75%)
Apr 08, 2020 0.8100 0.8640 0.8100 0.8520 207,173 +0.03(+4.27%)
Apr 07, 2020 0.9451 0.9451 0.8100 0.8171 448,294 -0.08(-8.81%)
Apr 06, 2020 0.8730 0.9181 0.8547 0.8960 168,238 +0.02(+2.60%)
Apr 03, 2020 0.9001 0.9271 0.8280 0.8733 251,985 +0.04(+4.21%)
Apr 02, 2020 0.8370 0.9361 0.8370 0.8380 363,135 +0.00(+0.12%)
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.