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 )

6.320 +0.170 (+2.76%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2018 2.095 2.113 1.996 2.005 1,000,205 -0.10(-4.70%)
May 30, 2018 1.960 2.113 1.960 2.104 1,417,794 +0.14(+7.34%)
May 29, 2018 1.817 1.978 1.817 1.960 1,226,901 +0.13(+7.39%)
May 25, 2018 1.826 1.826 1.826 0 -0.31(-14.35%)
May 24, 2018 2.185 2.194 2.077 2.131 1,341,868 -0.02(-0.84%)
May 23, 2018 2.059 2.230 1.978 2.149 3,356,447 +0.22(+11.16%)
May 22, 2018 2.284 2.302 1.853 1.933 3,903,051 -0.22(-10.04%)
May 21, 2018 1.987 2.393 1.960 2.149 5,939,438 +0.28(+14.90%)
May 18, 2018 1.664 1.951 1.619 1.871 4,927,985 +0.19(+11.23%)
May 17, 2018 1.385 1.727 1.367 1.682 4,974,166 +0.32(+23.84%)
May 16, 2018 1.358 1.394 1.340 1.358 759,055 +0.00(+0.00%)
May 15, 2018 1.349 1.412 1.304 1.358 1,300,824 +0.02(+1.34%)
May 14, 2018 1.358 1.394 1.340 1.340 734,039 -0.02(-1.32%)
May 11, 2018 1.394 1.394 1.322 1.358 881,696 -0.04(-2.58%)
May 10, 2018 1.439 1.448 1.313 1.394 1,594,112 -0.04(-3.12%)
May 09, 2018 1.484 1.520 1.358 1.439 2,829,790 +0.03(+1.91%)
May 08, 2018 1.187 1.493 1.169 1.412 5,797,641 +0.34(+31.93%)
May 07, 2018 0.9982 1.124 0.9982 1.070 1,241,765 +0.07(+7.21%)
May 04, 2018 0.9892 1.043 0.9622 0.9982 726,656 +0.01(+0.91%)
May 03, 2018 0.8993 1.007 0.8990 0.9892 1,122,370 +0.10(+10.78%)
May 02, 2018 0.8903 0.8948 0.8723 0.8930 255,379 +0.00(+0.25%)
May 01, 2018 0.8813 0.8930 0.8638 0.8907 150,515 +0.01(+1.69%)
Apr 30, 2018 0.8813 0.8867 0.8633 0.8759 129,511 -0.01(-0.60%)
Apr 27, 2018 0.8732 0.8867 0.8633 0.8812 45,613 +0.01(+0.92%)
Apr 26, 2018 0.8699 0.8903 0.8633 0.8732 99,105 +0.00(+0.33%)
Apr 25, 2018 0.8903 0.8903 0.8543 0.8703 107,331 -0.00(-0.22%)
Apr 24, 2018 0.8724 0.8741 0.8318 0.8722 71,842 +0.02(+2.09%)
Apr 23, 2018 0.8678 0.8885 0.8543 0.8543 58,701 -0.02(-2.06%)
Apr 20, 2018 0.8885 0.8948 0.8562 0.8723 93,506 -0.00(-0.37%)
Apr 19, 2018 0.8633 0.8903 0.8566 0.8755 170,438 +0.03(+3.35%)
Apr 18, 2018 0.8453 0.8723 0.8318 0.8471 191,471 +0.01(+1.27%)
Apr 17, 2018 0.8543 0.8543 0.8278 0.8365 113,839 -0.00(-0.41%)
Apr 16, 2018 0.8264 0.8543 0.8094 0.8399 156,844 +0.01(+1.80%)
Apr 13, 2018 0.8094 0.8376 0.8003 0.8251 139,846 +0.03(+3.32%)
Apr 12, 2018 0.7977 0.8094 0.7824 0.7986 146,840 +0.01(+1.50%)
Apr 11, 2018 0.7823 0.8261 0.7644 0.7868 124,300 +0.01(+0.95%)
Apr 10, 2018 0.7644 0.7851 0.7482 0.7794 204,137 +0.03(+3.57%)
Apr 09, 2018 0.7383 0.7644 0.7104 0.7525 176,367 +0.01(+1.65%)
Apr 06, 2018 0.7572 0.7806 0.7403 0.7403 79,005 -0.02(-2.35%)
Apr 05, 2018 0.7464 0.8002 0.7464 0.7581 68,610 -0.00(-0.24%)
Apr 04, 2018 0.7640 0.7734 0.7473 0.7599 64,908 +0.00(+0.00%)
Apr 03, 2018 0.7563 0.7734 0.7376 0.7599 91,477 -0.01(-1.73%)
Apr 02, 2018 0.7743 0.7914 0.7140 0.7733 161,921 -0.00(-0.20%)
Mar 29, 2018 0.7748 0.7748 0.7748 0 -0.01(-1.87%)
Mar 28, 2018 0.7914 0.8004 0.7464 0.7896 257,085 -0.01(-0.68%)
Mar 27, 2018 0.8004 0.8183 0.7824 0.7950 149,525 -0.03(-3.91%)
Mar 26, 2018 0.8273 0.8362 0.7734 0.8273 273,693 +0.00(+0.00%)
Mar 23, 2018 0.8094 0.8453 0.8094 0.8273 162,288 +0.01(+0.82%)
Mar 22, 2018 0.8633 0.8633 0.8138 0.8206 97,382 -0.03(-3.74%)
Mar 21, 2018 0.8094 0.8723 0.8094 0.8525 351,379 +0.04(+5.57%)
Mar 20, 2018 0.8109 0.8278 0.8076 0.8076 161,612 +0.01(+0.90%)
Mar 19, 2018 0.8273 0.8451 0.8004 0.8004 86,988 -0.01(-1.11%)
Mar 16, 2018 0.8302 0.8498 0.8094 0.8094 120,833 -0.01(-1.10%)
Mar 15, 2018 0.8247 0.8543 0.8183 0.8183 242,233 +0.00(+0.00%)
Mar 14, 2018 0.8132 0.8363 0.8096 0.8183 176,751 +0.02(+2.81%)
Mar 13, 2018 0.8204 0.8450 0.7960 0.7960 179,049 -0.01(-1.66%)
Mar 12, 2018 0.8094 0.8452 0.8094 0.8094 208,211 +0.00(+0.00%)
Mar 09, 2018 0.8813 0.8813 0.8094 0.8094 262,745 -0.02(-2.66%)
Mar 08, 2018 0.9173 0.9622 0.8273 0.8315 1,201,469 +0.02(+1.94%)
Mar 07, 2018 0.8993 0.8094 0.8156 213,521 -0.05(-5.52%)
Mar 06, 2018 0.8993 0.9083 0.8633 0.8633 198,367 -0.03(-3.03%)
Mar 05, 2018 0.8363 0.8992 0.8318 0.8903 677,050 +0.06(+6.81%)
Mar 02, 2018 0.7824 0.8335 0.7824 0.8335 314,021 +0.05(+6.53%)
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.