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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 0.8901 0.9446 0.8810 0.9083 1,258,141 +0.01(+1.01%)
Sep 29, 2020 0.8810 0.9264 0.8810 0.8992 82,689 +0.02(+2.06%)
Sep 28, 2020 0.8538 0.9083 0.8447 0.8810 132,479 +0.04(+4.19%)
Sep 25, 2020 0.8719 0.8810 0.8447 0.8456 180,454 -0.04(-4.16%)
Sep 24, 2020 0.8790 0.9083 0.8629 0.8823 67,964 -0.02(-2.75%)
Sep 23, 2020 0.9154 0.9355 0.8719 0.9073 191,105 -0.00(-0.11%)
Sep 22, 2020 0.9355 0.9355 0.9083 0.9083 71,868 -0.01(-0.99%)
Sep 21, 2020 0.9173 0.9445 0.9083 0.9173 121,869 -0.05(-4.72%)
Sep 18, 2020 0.9537 0.9628 0.9357 0.9628 86,318 +0.01(+0.95%)
Sep 17, 2020 0.9537 0.9718 0.9446 0.9537 105,626 -0.01(-0.94%)
Sep 16, 2020 0.9809 0.9899 0.9537 0.9628 100,454 +0.00(+0.00%)
Sep 15, 2020 0.9446 0.9809 0.9446 0.9628 189,154 +0.02(+1.92%)
Sep 14, 2020 0.9446 0.9628 0.9264 0.9446 190,672 -0.02(-1.89%)
Sep 11, 2020 0.9446 0.9991 0.9355 0.9628 117,807 +0.03(+2.91%)
Sep 10, 2020 0.9900 0.9900 0.9355 0.9355 151,875 -0.04(-3.74%)
Sep 09, 2020 0.9900 0.9900 0.9567 0.9718 141,574 +0.02(+1.90%)
Sep 08, 2020 0.9537 0.9718 0.9355 0.9537 242,605 -0.04(-3.67%)
Sep 04, 2020 0.9628 0.9991 0.9628 0.9900 142,689 +0.02(+1.87%)
Sep 03, 2020 0.9628 0.9900 0.9537 0.9718 168,598 +0.01(+0.94%)
Sep 02, 2020 0.9628 0.9900 0.9628 0.9628 224,780 +0.00(+0.00%)
Sep 01, 2020 0.9628 0.9809 0.9537 0.9628 176,075 +0.00(+0.00%)
Aug 31, 2020 0.9991 0.9991 0.9628 0.9628 90,263 -0.05(-4.50%)
Aug 28, 2020 0.9809 1.035 0.9628 1.008 96,007 +0.03(+2.78%)
Aug 27, 2020 1.008 1.044 0.9082 0.9809 563,090 -0.03(-2.70%)
Aug 26, 2020 1.017 1.090 0.9582 1.008 285,476 -0.03(-2.63%)
Aug 25, 2020 1.035 1.067 1.035 1.035 306,315 +0.00(+0.00%)
Aug 24, 2020 0.9991 1.072 0.9991 1.035 311,135 +0.04(+3.64%)
Aug 21, 2020 1.044 1.044 0.9900 0.9991 396,030 -0.05(-4.35%)
Aug 20, 2020 1.063 1.081 1.026 1.044 181,556 -0.01(-0.86%)
Aug 19, 2020 1.063 1.072 1.026 1.054 311,733 -0.01(-0.85%)
Aug 18, 2020 1.063 1.090 1.035 1.063 132,131 -0.01(-0.85%)
Aug 17, 2020 1.072 1.104 1.063 1.072 170,923 -0.01(-0.84%)
Aug 14, 2020 1.072 1.108 1.072 1.081 154,140 +0.01(+0.85%)
Aug 13, 2020 1.117 1.117 1.072 1.072 102,854 -0.05(-4.06%)
Aug 12, 2020 1.153 1.153 1.072 1.117 230,663 +0.02(+1.65%)
Aug 11, 2020 1.099 1.126 1.072 1.099 203,717 +0.01(+0.83%)
Aug 10, 2020 1.044 1.099 1.017 1.090 204,566 +0.05(+4.35%)
Aug 07, 2020 1.044 1.054 1.008 1.044 297,380 -0.05(-4.96%)
Aug 06, 2020 1.090 1.108 1.063 1.099 233,352 +0.02(+1.68%)
Aug 05, 2020 1.054 1.117 1.054 1.081 470,179 +0.04(+3.48%)
Aug 04, 2020 1.054 1.072 1.017 1.044 112,143 -0.01(-0.86%)
Aug 03, 2020 1.044 1.072 1.008 1.054 99,200 +0.01(+0.87%)
Jul 31, 2020 1.054 1.063 1.026 1.044 236,274 -0.01(-0.86%)
Jul 30, 2020 0.9991 1.063 0.9991 1.054 109,857 +0.03(+2.66%)
Jul 29, 2020 1.044 1.063 1.026 1.026 152,004 -0.02(-1.74%)
Jul 28, 2020 1.054 1.081 1.035 1.044 207,770 -0.03(-2.54%)
Jul 27, 2020 1.117 1.117 1.054 1.072 72,835 +0.00(+0.00%)
Jul 24, 2020 1.099 1.126 1.063 1.072 86,428 -0.04(-3.28%)
Jul 23, 2020 1.144 1.144 1.090 1.108 96,318 -0.03(-2.40%)
Jul 22, 2020 1.153 1.179 1.108 1.135 146,491 -0.04(-3.10%)
Jul 21, 2020 1.117 1.199 1.117 1.172 284,331 +0.09(+8.40%)
Jul 20, 2020 1.044 1.090 1.035 1.081 148,384 +0.04(+3.48%)
Jul 17, 2020 1.090 1.109 1.044 1.044 282,296 -0.05(-4.17%)
Jul 16, 2020 1.072 1.126 1.058 1.090 139,390 +0.03(+2.56%)
Jul 15, 2020 1.054 1.099 1.026 1.063 332,138 +0.01(+0.86%)
Jul 14, 2020 1.044 1.054 1.026 1.054 119,754 +0.01(+0.87%)
Jul 13, 2020 1.054 1.063 1.035 1.044 116,123 -0.03(-2.54%)
Jul 10, 2020 1.044 1.072 1.044 1.072 84,777 +0.02(+1.72%)
Jul 09, 2020 1.044 1.090 1.018 1.054 232,439 +0.01(+0.87%)
Jul 08, 2020 1.081 1.090 1.035 1.044 142,350 -0.01(-0.86%)
Jul 07, 2020 1.108 1.153 1.041 1.054 245,940 -0.07(-6.45%)
Jul 06, 2020 1.163 1.181 1.126 1.126 194,175 -0.03(-2.36%)
Jul 02, 2020 1.126 1.163 1.126 1.153 176,160 +0.03(+2.42%)
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.