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 )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2016 0.9353 0.9353 0.9353 0 -0.04(-3.70%)
Dec 29, 2016 0.9802 1.007 0.9712 0.9712 282,807 -0.01(-0.92%)
Dec 28, 2016 1.016 1.034 0.9532 0.9802 359,065 -0.04(-3.54%)
Dec 27, 2016 0.9892 1.034 0.9892 1.016 534,049 +0.02(+1.80%)
Dec 23, 2016 0.9982 0.9982 0.9982 0 -0.04(-4.31%)
Dec 22, 2016 1.079 1.079 0.9982 1.043 569,076 -0.01(-0.85%)
Dec 21, 2016 1.088 1.124 1.025 1.052 593,518 -0.02(-1.68%)
Dec 20, 2016 1.151 1.205 1.007 1.070 1,600,806 -0.06(-5.56%)
Dec 19, 2016 1.079 1.286 1.079 1.133 2,000,369 +0.06(+5.88%)
Dec 16, 2016 0.9712 1.115 0.9532 1.070 1,278,178 +0.11(+11.22%)
Dec 15, 2016 0.9532 0.9802 0.8901 0.9622 1,200,409 +0.04(+4.90%)
Dec 14, 2016 0.8543 0.9442 0.8453 0.9173 1,869,545 +0.12(+15.12%)
Dec 13, 2016 0.8183 0.8326 0.7734 0.7968 477,225 -0.03(-3.28%)
Dec 12, 2016 0.8273 0.8542 0.7914 0.8237 966,522 +0.05(+6.50%)
Dec 09, 2016 0.7644 0.7823 0.7554 0.7735 202,423 +0.02(+3.10%)
Dec 08, 2016 0.7554 0.7644 0.7194 0.7502 240,031 +0.01(+1.99%)
Dec 07, 2016 0.7914 0.7914 0.7284 0.7355 460,917 -0.06(-7.85%)
Dec 06, 2016 0.8272 0.8453 0.7572 0.7982 341,738 -0.01(-1.38%)
Dec 05, 2016 0.7374 0.8552 0.7374 0.8094 1,037,364 +0.09(+11.77%)
Dec 02, 2016 0.7104 0.7368 0.6655 0.7241 208,182 +0.00(+0.49%)
Dec 01, 2016 0.7194 0.7554 0.7105 0.7206 605,313 +0.03(+3.93%)
Nov 30, 2016 0.6727 0.7265 0.6727 0.6933 351,955 +0.05(+7.35%)
Nov 29, 2016 0.6565 0.6745 0.6385 0.6459 295,963 -0.04(-5.50%)
Nov 28, 2016 0.7194 0.7194 0.6835 0.6835 125,345 +0.00(+0.34%)
Nov 25, 2016 0.7006 0.7194 0.6702 0.6811 361,627 -0.02(-2.90%)
Nov 23, 2016 0.7014 0.7014 0.7014 0 +0.04(+6.35%)
Nov 22, 2016 0.6745 0.7001 0.6400 0.6595 194,607 -0.01(-1.24%)
Nov 21, 2016 0.6457 0.6727 0.6431 0.6678 575,153 +0.03(+4.59%)
Nov 18, 2016 0.6340 0.6565 0.6340 0.6385 173,766 +0.00(+0.71%)
Nov 17, 2016 0.6467 0.6565 0.6340 0.6340 98,089 -0.01(-1.44%)
Nov 16, 2016 0.6385 0.6655 0.6314 0.6433 51,892 +0.00(+0.75%)
Nov 15, 2016 0.6556 0.6727 0.6295 0.6385 190,552 -0.00(-0.24%)
Nov 14, 2016 0.6340 0.6616 0.6305 0.6400 127,704 -0.01(-1.66%)
Nov 11, 2016 0.6340 0.6727 0.6295 0.6508 105,853 +0.01(+1.37%)
Nov 10, 2016 0.6611 0.6727 0.6330 0.6420 248,530 -0.01(-0.85%)
Nov 09, 2016 0.6835 0.8094 0.6655 0.6475 260,314 -0.04(-6.01%)
Nov 08, 2016 0.6817 0.6924 0.6565 0.6888 129,256 +0.03(+3.86%)
Nov 07, 2016 0.6996 0.7176 0.6549 0.6632 147,021 -0.01(-1.67%)
Nov 04, 2016 0.6745 0.6996 0.6745 0.6745 105,933 -0.00(-0.03%)
Nov 03, 2016 0.6745 0.6951 0.6654 0.6746 200,523 -0.02(-2.51%)
Nov 02, 2016 0.7122 0.7273 0.6908 0.6920 161,710 -0.02(-3.21%)
Nov 01, 2016 0.7014 0.7284 0.7014 0.7149 83,587 +0.00(+0.63%)
Oct 31, 2016 0.7194 0.7490 0.7043 0.7104 155,717 -0.01(-1.25%)
Oct 28, 2016 0.7403 0.7653 0.7104 0.7194 121,663 -0.03(-3.42%)
Oct 27, 2016 0.7442 0.7716 0.7133 0.7449 283,643 +0.04(+5.09%)
Oct 26, 2016 0.7554 0.7554 0.7088 0.7088 2,802,886 -0.03(-4.56%)
Oct 25, 2016 0.7493 0.7644 0.7289 0.7427 270,115 -0.01(-0.91%)
Oct 24, 2016 0.7690 0.7805 0.7496 0.7496 240,548 -0.01(-1.83%)
Oct 21, 2016 0.7878 0.8059 0.7480 0.7635 296,173 -0.03(-3.23%)
Oct 20, 2016 0.7842 0.8103 0.7824 0.7889 92,245 +0.00(+0.61%)
Oct 19, 2016 0.8094 0.8183 0.7752 0.7842 1,410,573 -0.01(-1.70%)
Oct 18, 2016 0.8103 0.8298 0.7824 0.7978 384,641 -0.01(-1.43%)
Oct 17, 2016 0.8543 0.8714 0.8094 0.8094 62,284 -0.04(-4.15%)
Oct 14, 2016 0.8723 0.8723 0.8255 0.8444 61,926 +0.00(+0.49%)
Oct 13, 2016 0.8165 0.8633 0.8138 0.8403 46,285 +0.01(+1.57%)
Oct 12, 2016 0.8543 0.8543 0.8273 0.8273 52,935 -0.03(-3.17%)
Oct 11, 2016 0.8633 0.8723 0.8300 0.8544 49,213 +0.01(+1.43%)
Oct 10, 2016 0.8543 0.8885 0.8357 0.8424 40,925 -0.01(-1.51%)
Oct 07, 2016 0.8746 0.8993 0.8341 0.8553 74,631 -0.02(-1.95%)
Oct 06, 2016 0.8273 0.8723 0.8094 0.8723 267,037 +0.02(+1.82%)
Oct 05, 2016 0.8462 0.8727 0.8462 0.8567 90,507 +0.00(+0.01%)
Oct 04, 2016 0.8624 0.8633 0.8453 0.8567 124,343 +0.02(+2.01%)
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.