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 )

6.040 -0.160 (-2.58%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2016 0.9636 1.018 0.9636 0.9818 161,528 +0.02(+1.89%)
May 27, 2016 0.9727 0.9636 0.9636 0.9636 44,112 -0.01(-0.93%)
May 26, 2016 1.027 1.027 0.9727 0.9727 62,614 -0.03(-2.73%)
May 25, 2016 0.9545 1.018 0.9545 0.9999 221,562 +0.06(+6.80%)
May 24, 2016 0.9545 0.9909 0.9181 0.9363 248,270 -0.01(-0.96%)
May 23, 2016 0.9545 0.9999 0.9181 0.9454 118,710 -0.01(-0.95%)
May 20, 2016 0.9757 0.9909 0.9545 0.9545 87,975 -0.04(-3.67%)
May 19, 2016 0.9727 0.9909 0.9545 0.9909 97,784 +0.01(+0.93%)
May 18, 2016 1.009 1.009 0.9635 0.9818 72,967 +0.00(+0.00%)
May 17, 2016 1.045 1.053 0.9818 0.9818 148,155 -0.05(-4.43%)
May 16, 2016 0.9909 1.054 0.9909 1.027 146,579 +0.06(+6.60%)
May 13, 2016 0.9999 1.018 0.9545 0.9636 257,057 -0.05(-4.50%)
May 12, 2016 1.036 1.064 1.009 1.009 75,376 -0.01(-0.89%)
May 11, 2016 0.9999 1.064 0.9999 1.018 187,125 +0.02(+1.82%)
May 10, 2016 1.027 1.036 0.9636 0.9999 124,680 +0.01(+0.92%)
May 09, 2016 1.036 1.045 0.9636 0.9909 149,674 -0.05(-4.39%)
May 06, 2016 1.064 1.100 1.036 1.036 140,893 -0.08(-7.32%)
May 05, 2016 1.173 1.173 1.118 1.118 159,636 +0.01(+0.82%)
May 04, 2016 1.064 1.145 1.054 1.109 200,990 +0.06(+6.09%)
May 03, 2016 1.118 1.128 1.027 1.045 178,374 -0.08(-7.26%)
May 02, 2016 1.118 1.182 1.073 1.127 489,200 +0.01(+0.81%)
Apr 29, 2016 1.154 1.164 1.100 1.118 323,577 -0.03(-2.38%)
Apr 28, 2016 1.118 1.164 1.118 1.145 198,018 +0.01(+0.80%)
Apr 27, 2016 1.054 1.136 1.054 1.136 441,321 +0.11(+10.62%)
Apr 26, 2016 1.073 1.073 1.027 1.027 135,144 -0.05(-5.04%)
Apr 25, 2016 1.082 1.091 1.027 1.082 277,400 +0.00(+0.00%)
Apr 22, 2016 1.036 1.091 0.9999 1.082 535,087 +0.05(+4.39%)
Apr 21, 2016 0.9818 1.064 0.9545 1.036 307,666 +0.07(+7.55%)
Apr 20, 2016 0.9909 0.9999 0.9636 0.9636 224,539 -0.04(-3.64%)
Apr 19, 2016 0.9090 0.9999 0.9090 0.9999 236,098 +0.09(+10.00%)
Apr 18, 2016 0.8636 0.9545 0.8454 0.9090 1,204,704 -0.02(-1.96%)
Apr 15, 2016 0.9000 0.9545 0.9000 0.9272 238,683 -0.04(-3.77%)
Apr 14, 2016 0.9818 1.018 0.9272 0.9636 320,875 -0.05(-4.50%)
Apr 13, 2016 0.9727 1.045 0.9665 1.009 408,754 -0.02(-1.77%)
Apr 12, 2016 0.9081 1.027 0.8909 1.027 467,018 +0.15(+16.50%)
Apr 11, 2016 0.8636 0.8927 0.8363 0.8818 245,798 +0.05(+5.43%)
Apr 08, 2016 0.8363 0.8667 0.8284 0.8363 418,282 +0.03(+3.37%)
Apr 07, 2016 0.7818 0.8229 0.7807 0.8090 241,605 +0.03(+3.49%)
Apr 06, 2016 0.7454 0.7909 0.7369 0.7818 301,525 +0.09(+12.92%)
Apr 05, 2016 0.7636 0.8090 0.6923 0.6923 407,351 -0.08(-10.40%)
Apr 04, 2016 0.8000 0.8545 0.7609 0.7727 194,138 -0.01(-1.16%)
Apr 01, 2016 0.8500 0.8563 0.7818 0.7818 413,923 -0.07(-8.51%)
Mar 31, 2016 0.8363 0.9272 0.8363 0.8545 291,576 +0.00(+0.00%)
Mar 30, 2016 0.8300 0.9272 0.8240 0.8545 413,378 +0.06(+8.05%)
Mar 29, 2016 0.8727 0.9090 0.7467 0.7909 875,732 -0.06(-7.45%)
Mar 28, 2016 0.9272 0.9272 0.8311 0.8545 299,091 -0.05(-6.00%)
Mar 24, 2016 0.9272 0.9090 0.9090 0.9090 428,693 -0.02(-1.96%)
Mar 23, 2016 0.9909 0.9909 0.9272 0.9272 408,384 -0.05(-4.67%)
Mar 22, 2016 0.9636 1.018 0.9545 0.9727 123,618 +0.00(+0.00%)
Mar 21, 2016 0.9727 0.9999 0.9545 0.9727 395,088 +0.03(+2.88%)
Mar 18, 2016 1.145 1.176 0.9454 0.9454 1,383,314 -0.18(-16.13%)
Mar 17, 2016 1.045 1.127 1.009 1.127 697,067 +0.08(+7.83%)
Mar 16, 2016 1.054 1.164 1.036 1.045 405,998 -0.02(-1.71%)
Mar 15, 2016 1.100 1.127 1.018 1.064 186,473 -0.03(-2.50%)
Mar 14, 2016 1.136 1.153 1.009 1.091 347,247 -0.03(-2.44%)
Mar 11, 2016 1.127 1.164 1.091 1.118 260,525 +0.03(+2.50%)
Mar 10, 2016 1.145 1.164 1.082 1.091 215,635 -0.04(-3.23%)
Mar 09, 2016 1.182 1.218 1.112 1.127 251,183 +0.03(+2.48%)
Mar 08, 2016 1.182 1.182 1.091 1.100 231,292 -0.07(-6.20%)
Mar 07, 2016 1.136 1.282 1.127 1.173 673,985 +0.09(+8.40%)
Mar 04, 2016 1.091 1.182 1.073 1.082 276,711 +0.01(+0.85%)
Mar 03, 2016 0.9636 1.109 0.9636 1.073 521,890 +0.11(+11.32%)
Mar 02, 2016 0.9727 0.9909 0.9636 0.9636 283,371 -0.01(-0.93%)
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.