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 +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 29, 2021 2.779 2.842 2.734 2.815 154,652 +0.04(+1.29%)
Oct 28, 2021 2.770 2.801 2.707 2.779 268,598 -0.03(-0.96%)
Oct 27, 2021 2.923 2.941 2.770 2.806 298,149 -0.14(-4.88%)
Oct 26, 2021 3.040 2.950 347,241 -0.07(-2.38%)
Oct 25, 2021 2.932 3.040 2.932 3.022 334,069 +0.06(+2.13%)
Oct 22, 2021 3.004 3.030 2.925 2.959 163,129 -0.03(-0.90%)
Oct 21, 2021 3.058 3.058 2.932 2.986 179,933 -0.08(-2.64%)
Oct 20, 2021 3.022 3.067 3.004 3.067 168,186 +0.05(+1.79%)
Oct 19, 2021 3.058 3.076 2.995 3.013 160,202 -0.04(-1.18%)
Oct 18, 2021 2.968 3.058 2.941 3.049 463,843 +0.13(+4.63%)
Oct 15, 2021 2.968 2.986 2.914 2.914 200,661 -0.01(-0.31%)
Oct 14, 2021 2.860 2.923 2.770 2.923 228,763 +0.11(+3.83%)
Oct 13, 2021 2.869 2.869 2.752 2.815 210,089 -0.08(-2.80%)
Oct 12, 2021 3.013 3.058 2.824 2.896 275,150 -0.11(-3.59%)
Oct 11, 2021 2.959 3.093 2.923 3.004 408,245 +0.11(+3.73%)
Oct 08, 2021 2.923 2.959 2.869 2.896 415,915 +0.04(+1.26%)
Oct 07, 2021 2.824 2.896 2.734 2.860 233,442 +0.04(+1.27%)
Oct 06, 2021 2.923 2.941 2.707 2.824 679,100 -0.12(-3.98%)
Oct 05, 2021 2.878 2.986 2.824 2.941 439,574 +0.13(+4.81%)
Oct 04, 2021 2.824 3.040 2.779 2.806 937,741 +0.13(+5.05%)
Oct 01, 2021 2.644 2.698 2.573 2.671 276,964 +0.03(+1.02%)
Sep 30, 2021 2.590 2.680 2.526 2.644 184,386 +0.02(+0.69%)
Sep 29, 2021 2.590 2.716 2.518 2.626 619,258 +0.06(+2.46%)
Sep 28, 2021 2.482 2.607 2.410 2.563 605,727 +0.12(+4.78%)
Sep 27, 2021 2.356 2.473 2.354 2.446 415,779 +0.13(+5.43%)
Sep 24, 2021 2.347 2.365 2.298 2.320 121,921 -0.02(-0.77%)
Sep 23, 2021 2.239 2.383 2.239 2.338 248,838 +0.07(+3.17%)
Sep 22, 2021 2.230 2.293 2.203 2.266 104,182 +0.05(+2.44%)
Sep 21, 2021 2.194 2.239 2.167 2.212 90,425 +0.02(+0.82%)
Sep 20, 2021 2.248 2.248 2.158 2.194 159,570 -0.14(-6.15%)
Sep 17, 2021 2.284 2.338 2.257 2.338 176,390 +0.02(+0.77%)
Sep 16, 2021 2.338 2.338 2.293 2.320 71,452 -0.01(-0.39%)
Sep 15, 2021 2.257 2.383 2.219 2.329 335,845 +0.11(+4.86%)
Sep 14, 2021 2.275 2.284 2.203 2.221 75,873 -0.04(-1.59%)
Sep 13, 2021 2.266 2.293 2.239 2.257 93,964 +0.03(+1.21%)
Sep 10, 2021 2.248 2.311 2.212 2.230 123,358 +0.02(+0.81%)
Sep 09, 2021 2.203 2.248 2.203 2.212 103,227 -0.02(-0.81%)
Sep 08, 2021 2.248 2.257 2.176 2.230 67,820 -0.01(-0.40%)
Sep 07, 2021 2.266 2.275 2.185 2.239 182,815 -0.04(-1.58%)
Sep 03, 2021 2.293 2.320 2.248 2.275 71,304 -0.02(-0.78%)
Sep 02, 2021 2.266 2.374 2.257 2.293 290,600 +0.04(+2.00%)
Sep 01, 2021 2.248 2.266 2.185 2.248 158,518 +0.04(+2.04%)
Aug 31, 2021 2.176 2.248 2.158 2.203 121,387 -0.01(-0.41%)
Aug 30, 2021 2.257 2.293 2.194 2.212 89,161 -0.01(-0.41%)
Aug 27, 2021 2.194 2.248 2.180 2.221 186,505 +0.06(+2.92%)
Aug 26, 2021 2.122 2.167 2.113 2.158 125,216 +0.04(+1.70%)
Aug 25, 2021 2.122 2.149 2.095 2.122 249,833 +0.01(+0.43%)
Aug 24, 2021 2.095 2.149 2.068 2.113 139,889 +0.06(+3.07%)
Aug 23, 2021 2.050 2.122 2.032 2.050 315,409 +0.10(+5.07%)
Aug 20, 2021 1.862 1.969 1.853 1.951 128,584 +0.03(+1.40%)
Aug 19, 2021 2.023 2.059 1.906 1.924 388,394 -0.10(-4.89%)
Aug 18, 2021 2.077 2.149 2.023 2.023 162,040 -0.06(-3.02%)
Aug 17, 2021 2.158 2.230 2.041 2.086 431,662 -0.08(-3.73%)
Aug 16, 2021 2.257 2.266 2.158 2.167 244,507 -0.12(-5.12%)
Aug 13, 2021 2.374 2.374 2.266 2.284 216,421 -0.08(-3.42%)
Aug 12, 2021 2.401 2.401 2.266 2.365 189,014 -0.09(-3.66%)
Aug 11, 2021 2.446 2.464 2.365 2.455 172,417 +0.03(+1.11%)
Aug 10, 2021 2.401 2.446 2.401 2.428 135,741 +0.08(+3.45%)
Aug 09, 2021 2.365 2.383 2.311 2.347 152,275 -0.06(-2.61%)
Aug 06, 2021 2.464 2.464 2.365 2.410 113,073 -0.01(-0.37%)
Aug 05, 2021 2.473 2.509 2.401 2.419 134,183 +0.00(+0.00%)
Aug 04, 2021 2.482 2.500 2.356 2.419 250,624 -0.09(-3.58%)
Aug 03, 2021 2.410 2.509 2.356 2.509 99,904 +0.10(+4.10%)
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.