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, 2018 1.664 1.879 1.655 1.781 640,262 +0.13(+8.20%)
Oct 30, 2018 1.772 1.787 1.605 1.646 1,047,358 -0.13(-7.11%)
Oct 29, 2018 1.862 1.879 1.754 1.772 277,932 -0.07(-3.90%)
Oct 26, 2018 1.879 1.906 1.700 1.844 576,348 -0.07(-3.76%)
Oct 25, 2018 1.933 1.954 1.853 1.915 218,845 +0.01(+0.47%)
Oct 24, 2018 1.933 1.977 1.906 1.906 193,523 -0.01(-0.47%)
Oct 23, 2018 2.122 2.131 1.826 1.915 932,379 -0.25(-11.62%)
Oct 22, 2018 2.158 2.176 2.072 2.167 232,253 +0.01(+0.42%)
Oct 19, 2018 2.176 2.248 2.149 2.158 125,878 -0.01(-0.41%)
Oct 18, 2018 2.140 2.203 2.086 2.167 267,844 +0.02(+0.84%)
Oct 17, 2018 2.212 2.284 2.122 2.149 323,572 -0.10(-4.40%)
Oct 16, 2018 2.185 2.311 2.167 2.248 220,385 +0.05(+2.46%)
Oct 15, 2018 2.158 2.212 2.113 2.194 151,691 +0.04(+1.67%)
Oct 12, 2018 2.203 2.226 2.113 2.158 252,201 +0.06(+3.00%)
Oct 11, 2018 2.158 2.284 2.076 2.095 493,364 -0.12(-5.28%)
Oct 10, 2018 2.410 2.419 2.203 2.212 253,806 -0.13(-5.38%)
Oct 09, 2018 2.266 2.374 2.266 2.338 233,843 +0.06(+2.77%)
Oct 08, 2018 2.293 2.338 2.221 2.275 242,783 -0.03(-1.17%)
Oct 05, 2018 2.338 2.365 2.293 2.302 219,174 -0.03(-1.16%)
Oct 04, 2018 2.500 2.518 2.293 2.329 581,372 -0.17(-6.83%)
Oct 03, 2018 2.464 2.509 2.428 2.500 257,634 +0.05(+2.21%)
Oct 02, 2018 2.518 2.554 2.428 2.446 398,174 -0.05(-2.16%)
Oct 01, 2018 2.464 2.518 2.437 2.500 517,084 +0.04(+1.83%)
Sep 28, 2018 2.482 2.496 2.392 2.455 383,639 -0.04(-1.44%)
Sep 27, 2018 2.446 2.518 2.383 2.491 531,235 +0.06(+2.59%)
Sep 26, 2018 2.590 2.590 2.365 2.428 1,339,098 +0.10(+4.25%)
Sep 25, 2018 2.248 2.338 2.248 2.329 588,534 +0.12(+5.28%)
Sep 24, 2018 2.158 2.302 2.158 2.212 565,365 +0.08(+3.80%)
Sep 21, 2018 2.113 2.149 2.086 2.131 385,974 +0.03(+1.28%)
Sep 20, 2018 2.095 2.131 2.041 2.104 260,735 +0.01(+0.43%)
Sep 19, 2018 2.032 2.104 2.032 2.095 356,684 +0.05(+2.64%)
Sep 18, 2018 2.032 2.086 1.987 2.041 275,116 +0.05(+2.72%)
Sep 17, 2018 1.996 2.059 1.978 1.987 230,020 -0.01(-0.45%)
Sep 14, 2018 2.077 2.131 1.978 1.996 539,208 -0.08(-3.90%)
Sep 13, 2018 2.077 2.131 2.059 2.077 187,261 -0.01(-0.43%)
Sep 12, 2018 2.086 2.158 2.068 2.086 317,502 +0.03(+1.31%)
Sep 11, 2018 1.987 2.068 1.987 2.059 361,467 +0.08(+4.09%)
Sep 10, 2018 2.014 2.086 1.978 1.978 322,686 -0.03(-1.35%)
Sep 07, 2018 2.032 2.068 1.987 2.005 267,546 -0.05(-2.62%)
Sep 06, 2018 2.158 2.185 2.041 2.059 370,574 -0.10(-4.58%)
Sep 05, 2018 2.203 2.203 2.122 2.158 344,357 -0.04(-1.64%)
Sep 04, 2018 2.176 2.230 2.131 2.194 719,822 +0.02(+0.83%)
Aug 31, 2018 2.176 2.176 2.176 0 +0.04(+1.68%)
Aug 30, 2018 2.203 2.257 2.113 2.140 585,075 -0.06(-2.86%)
Aug 29, 2018 2.131 2.221 2.107 2.203 506,101 +0.04(+2.08%)
Aug 28, 2018 2.149 2.266 2.140 2.158 800,958 +0.01(+0.42%)
Aug 27, 2018 2.140 2.203 2.113 2.149 689,540 +0.03(+1.27%)
Aug 24, 2018 2.050 2.149 2.023 2.122 685,102 +0.11(+5.36%)
Aug 23, 2018 2.050 2.050 1.987 2.014 437,546 -0.04(-2.18%)
Aug 22, 2018 2.032 2.086 1.978 2.059 602,809 +0.04(+1.78%)
Aug 21, 2018 2.032 2.086 1.978 2.023 715,470 +0.00(+0.00%)
Aug 20, 2018 2.113 2.113 1.987 2.023 880,086 -0.13(-6.25%)
Aug 17, 2018 2.068 2.176 1.978 2.158 838,558 +0.13(+6.19%)
Aug 16, 2018 2.032 2.041 1.960 2.032 607,967 +0.00(+0.00%)
Aug 15, 2018 2.041 2.095 1.866 2.032 1,154,744 +0.00(+0.00%)
Aug 14, 2018 2.284 2.311 2.023 2.032 1,549,096 -0.25(-11.02%)
Aug 13, 2018 2.374 2.383 2.212 2.284 766,308 -0.10(-4.15%)
Aug 10, 2018 2.491 2.509 2.347 2.383 672,536 -0.13(-5.02%)
Aug 09, 2018 2.149 2.545 2.104 2.509 2,481,291 +0.37(+17.23%)
Aug 08, 2018 2.041 2.203 2.014 2.140 1,306,073 +0.12(+5.78%)
Aug 07, 2018 2.653 2.653 1.799 2.023 5,081,911 -0.72(-26.23%)
Aug 06, 2018 2.725 2.788 2.707 2.743 676,444 +0.03(+0.99%)
Aug 03, 2018 2.761 2.770 2.671 2.716 420,335 -0.04(-1.63%)
Aug 02, 2018 2.671 2.788 2.608 2.761 503,199 +0.04(+1.32%)
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.