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 )

6.270 -0.050 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jul 31, 2020 1.043 1.052 1.016 1.034 238,634 -0.01(-0.86%)
Jul 30, 2020 0.9892 1.052 0.9892 1.043 110,955 +0.03(+2.66%)
Jul 29, 2020 1.034 1.052 1.016 1.016 153,522 -0.02(-1.74%)
Jul 28, 2020 1.043 1.070 1.025 1.034 209,845 -0.03(-2.54%)
Jul 27, 2020 1.106 1.106 1.043 1.061 73,563 +0.00(+0.00%)
Jul 24, 2020 1.088 1.115 1.052 1.061 87,291 -0.04(-3.28%)
Jul 23, 2020 1.133 1.133 1.079 1.097 97,280 -0.03(-2.40%)
Jul 22, 2020 1.142 1.168 1.097 1.124 147,954 -0.04(-3.10%)
Jul 21, 2020 1.106 1.187 1.106 1.160 287,171 +0.09(+8.40%)
Jul 20, 2020 1.034 1.079 1.025 1.070 149,866 +0.04(+3.48%)
Jul 17, 2020 1.079 1.098 1.034 1.034 285,116 -0.04(-4.17%)
Jul 16, 2020 1.061 1.115 1.048 1.079 140,782 +0.03(+2.56%)
Jul 15, 2020 1.043 1.088 1.016 1.052 335,455 +0.01(+0.86%)
Jul 14, 2020 1.034 1.043 1.016 1.043 120,950 +0.01(+0.87%)
Jul 13, 2020 1.043 1.052 1.025 1.034 117,283 -0.03(-2.54%)
Jul 10, 2020 1.034 1.061 1.034 1.061 85,623 +0.02(+1.72%)
Jul 09, 2020 1.034 1.079 1.008 1.043 234,760 +0.01(+0.87%)
Jul 08, 2020 1.070 1.079 1.025 1.034 143,772 -0.01(-0.86%)
Jul 07, 2020 1.097 1.142 1.030 1.043 248,397 -0.07(-6.45%)
Jul 06, 2020 1.151 1.169 1.115 1.115 196,115 -0.03(-2.36%)
Jul 02, 2020 1.115 1.151 1.115 1.142 177,919 +0.03(+2.42%)
Jul 01, 2020 1.124 1.138 1.111 1.115 137,148 +0.00(+0.00%)
Jun 30, 2020 1.106 1.133 1.079 1.115 283,152 +0.01(+0.81%)
Jun 29, 2020 1.016 1.106 0.9442 1.106 265,798 +0.07(+6.96%)
Jun 26, 2020 1.133 1.133 1.016 1.034 569,899 -0.07(-6.50%)
Jun 25, 2020 1.088 1.133 1.061 1.106 278,230 +0.03(+2.50%)
Jun 24, 2020 1.124 1.151 1.061 1.079 381,293 -0.07(-6.25%)
Jun 23, 2020 1.106 1.205 1.106 1.151 502,789 +0.07(+6.67%)
Jun 22, 2020 1.115 1.115 1.061 1.079 233,529 +0.00(+0.00%)
Jun 19, 2020 1.115 1.120 1.052 1.079 200,159 -0.01(-0.83%)
Jun 18, 2020 1.052 1.115 1.052 1.088 89,283 -0.01(-0.82%)
Jun 17, 2020 1.088 1.128 1.076 1.097 189,831 +0.00(+0.00%)
Jun 16, 2020 1.196 1.232 1.097 1.097 299,850 -0.04(-3.94%)
Jun 15, 2020 1.034 1.187 0.9892 1.142 234,578 +0.08(+7.63%)
Jun 12, 2020 1.106 1.151 1.034 1.061 238,301 +0.03(+2.61%)
Jun 11, 2020 1.061 1.187 1.025 1.034 579,674 -0.13(-10.85%)
Jun 10, 2020 1.205 1.210 1.097 1.160 423,683 +0.00(+0.00%)
Jun 09, 2020 1.277 1.313 1.133 1.160 760,189 -0.17(-12.84%)
Jun 08, 2020 1.439 1.457 1.286 1.331 808,996 -0.02(-1.33%)
Jun 05, 2020 1.169 1.439 1.124 1.349 1,822,899 +0.25(+22.95%)
Jun 04, 2020 0.9173 1.097 0.8903 1.097 1,184,912 +0.18(+19.61%)
Jun 03, 2020 0.8813 0.9263 0.8725 0.9173 463,682 +0.04(+5.13%)
Jun 02, 2020 0.8813 0.8993 0.8723 0.8725 328,732 +0.00(+0.00%)
Jun 01, 2020 0.8993 0.9173 0.8543 0.8725 357,337 -0.02(-2.19%)
May 29, 2020 0.8898 0.8993 0.8471 0.8920 587,246 +0.01(+1.69%)
May 28, 2020 0.8908 0.9353 0.8723 0.8772 325,166 -0.00(-0.49%)
May 27, 2020 0.8751 0.9083 0.8544 0.8815 383,571 +0.01(+1.25%)
May 26, 2020 0.8903 0.9353 0.8363 0.8706 414,230 -0.01(-1.21%)
May 22, 2020 0.9353 0.9353 0.8634 0.8813 149,786 -0.00(-0.50%)
May 21, 2020 0.8813 0.9263 0.8618 0.8857 437,181 +0.03(+3.67%)
May 20, 2020 0.8383 0.8811 0.8363 0.8543 221,286 +0.02(+2.55%)
May 19, 2020 0.8633 0.8633 0.8273 0.8331 123,537 +0.01(+1.80%)
May 18, 2020 0.7914 0.8363 0.7914 0.8183 338,267 +0.05(+6.45%)
May 15, 2020 0.7644 0.7909 0.7464 0.7688 303,909 +0.03(+3.90%)
May 14, 2020 0.7824 0.7824 0.7194 0.7399 203,946 -0.02(-2.41%)
May 13, 2020 0.7464 0.7779 0.7051 0.7582 347,997 +0.01(+1.15%)
May 12, 2020 0.7914 0.8003 0.7464 0.7496 304,866 -0.04(-4.97%)
May 11, 2020 0.8111 0.8188 0.7644 0.7888 194,451 -0.01(-1.24%)
May 08, 2020 0.7799 0.8094 0.7555 0.7987 198,602 +0.03(+4.41%)
May 07, 2020 0.7554 0.7784 0.7513 0.7649 171,988 +0.01(+1.82%)
May 06, 2020 0.8094 0.8204 0.7374 0.7513 294,071 -0.04(-5.06%)
May 05, 2020 0.8094 0.8344 0.7824 0.7913 262,796 +0.02(+2.36%)
May 04, 2020 0.8391 0.8543 0.7656 0.7730 204,860 -0.02(-2.75%)
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.