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 )

6.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 29, 2018 2.500 2.505 2.454 2.482 651,224 +0.02(+0.74%)
Jun 28, 2018 2.509 2.541 2.427 2.463 944,738 -0.04(-1.45%)
Jun 27, 2018 2.409 2.636 2.400 2.500 2,295,966 +0.15(+6.18%)
Jun 26, 2018 2.345 2.400 2.291 2.354 813,131 +0.02(+0.78%)
Jun 25, 2018 2.327 2.409 2.200 2.336 1,058,386 -0.01(-0.39%)
Jun 22, 2018 2.327 2.409 2.237 2.345 1,405,579 +0.16(+7.50%)
Jun 21, 2018 2.354 2.354 2.154 2.182 1,069,683 -0.18(-7.69%)
Jun 20, 2018 2.445 2.451 2.273 2.364 1,372,640 +0.07(+3.17%)
Jun 19, 2018 2.264 2.336 2.192 2.291 965,880 -0.03(-1.18%)
Jun 18, 2018 2.327 2.400 2.109 2.318 1,412,818 -0.04(-1.54%)
Jun 15, 2018 2.636 2.273 2.354 2,870,706 -0.28(-10.69%)
Jun 14, 2018 2.482 2.682 2.473 2.636 3,153,430 +0.25(+10.27%)
Jun 13, 2018 2.273 2.404 2.254 2.391 1,716,380 +0.14(+6.05%)
Jun 12, 2018 2.209 2.291 2.145 2.254 1,484,241 +0.06(+2.90%)
Jun 11, 2018 2.118 2.227 2.077 2.191 1,775,827 +0.05(+2.55%)
Jun 08, 2018 2.118 2.154 2.073 2.136 812,864 +0.04(+1.73%)
Jun 07, 2018 2.100 2.136 2.064 2.100 745,905 +0.01(+0.43%)
Jun 06, 2018 1.954 2.091 1,715,692 +0.02(+0.88%)
Jun 05, 2018 2.054 2.127 2.010 2.073 1,293,857 +0.10(+5.07%)
Jun 04, 2018 2.091 2.127 1.882 1.973 1,157,574 -0.11(-5.24%)
Jun 01, 2018 2.064 2.136 2.009 2.082 1,051,453 +0.05(+2.69%)
May 31, 2018 2.118 2.136 2.018 2.027 989,468 -0.10(-4.70%)
May 30, 2018 1.982 2.136 1.982 2.127 1,402,575 +0.15(+7.34%)
May 29, 2018 1.836 2.000 1.836 1.982 1,213,730 +0.14(+7.39%)
May 25, 2018 1.845 1.845 1.845 0 -0.31(-14.35%)
May 24, 2018 2.209 2.218 2.100 2.154 1,327,463 -0.02(-0.84%)
May 23, 2018 2.082 2.254 2.000 2.173 3,320,416 +0.22(+11.16%)
May 22, 2018 2.309 2.327 1.873 1.954 3,861,152 -0.22(-10.04%)
May 21, 2018 2.009 2.419 1.982 2.173 5,875,680 +0.28(+14.90%)
May 18, 2018 1.682 1.973 1.636 1.891 4,875,084 +0.19(+11.23%)
May 17, 2018 1.400 1.745 1.382 1.700 4,920,769 +0.33(+23.84%)
May 16, 2018 1.373 1.409 1.354 1.373 750,907 +0.00(+0.00%)
May 15, 2018 1.364 1.427 1.318 1.373 1,286,860 +0.02(+1.34%)
May 14, 2018 1.373 1.409 1.354 1.354 726,159 -0.02(-1.32%)
May 11, 2018 1.409 1.409 1.336 1.373 872,232 -0.04(-2.58%)
May 10, 2018 1.454 1.464 1.327 1.409 1,576,999 -0.05(-3.12%)
May 09, 2018 1.500 1.536 1.373 1.454 2,799,413 +0.03(+1.91%)
May 08, 2018 1.200 1.509 1.182 1.427 5,735,404 +0.35(+31.93%)
May 07, 2018 1.009 1.136 1.009 1.082 1,228,435 +0.07(+7.21%)
May 04, 2018 0.9999 1.054 0.9727 1.009 718,856 +0.01(+0.91%)
May 03, 2018 0.9090 1.018 0.9088 0.9999 1,110,321 +0.10(+10.78%)
May 02, 2018 0.9000 0.9045 0.8818 0.9027 252,637 +0.00(+0.25%)
May 01, 2018 0.8909 0.9027 0.8731 0.9004 148,899 +0.01(+1.69%)
Apr 30, 2018 0.8909 0.8963 0.8727 0.8854 128,120 -0.01(-0.60%)
Apr 27, 2018 0.8827 0.8963 0.8727 0.8908 45,123 +0.01(+0.92%)
Apr 26, 2018 0.8793 0.9000 0.8727 0.8827 98,041 +0.00(+0.33%)
Apr 25, 2018 0.9000 0.9000 0.8636 0.8798 106,179 -0.00(-0.22%)
Apr 24, 2018 0.8819 0.8836 0.8409 0.8817 71,071 +0.02(+2.09%)
Apr 23, 2018 0.8772 0.8981 0.8636 0.8636 58,071 -0.02(-2.06%)
Apr 20, 2018 0.8981 0.9045 0.8655 0.8818 92,503 -0.00(-0.37%)
Apr 19, 2018 0.8727 0.9000 0.8659 0.8850 168,608 +0.03(+3.35%)
Apr 18, 2018 0.8545 0.8818 0.8409 0.8563 189,416 +0.01(+1.27%)
Apr 17, 2018 0.8636 0.8636 0.8368 0.8456 112,617 -0.00(-0.41%)
Apr 16, 2018 0.8354 0.8636 0.8181 0.8490 155,160 +0.01(+1.80%)
Apr 13, 2018 0.8181 0.8467 0.8090 0.8340 138,344 +0.03(+3.32%)
Apr 12, 2018 0.8063 0.8181 0.7909 0.8072 145,264 +0.01(+1.50%)
Apr 11, 2018 0.7908 0.8350 0.7727 0.7953 122,965 +0.01(+0.95%)
Apr 10, 2018 0.7727 0.7936 0.7563 0.7879 201,945 +0.03(+3.57%)
Apr 09, 2018 0.7463 0.7727 0.7181 0.7607 174,474 +0.01(+1.65%)
Apr 06, 2018 0.7654 0.7890 0.7483 0.7483 78,157 -0.02(-2.35%)
Apr 05, 2018 0.7545 0.8089 0.7545 0.7663 67,873 -0.00(-0.24%)
Apr 04, 2018 0.7723 0.7818 0.7554 0.7681 64,211 +0.00(+0.00%)
Apr 03, 2018 0.7645 0.7818 0.7456 0.7681 90,495 -0.01(-1.73%)
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.