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 )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2021 2.636 2.636 2.527 2.591 158,965 -0.05(-1.72%)
Jul 29, 2021 2.609 2.673 2.473 2.636 241,559 +0.08(+3.20%)
Jul 28, 2021 2.391 2.604 2.373 2.554 343,604 +0.18(+7.66%)
Jul 27, 2021 2.354 2.377 2.277 2.373 188,045 +0.00(+0.00%)
Jul 26, 2021 2.345 2.409 2.327 2.373 93,265 +0.03(+1.16%)
Jul 23, 2021 2.445 2.445 2.309 2.345 99,455 -0.10(-4.09%)
Jul 22, 2021 2.391 2.463 2.309 2.445 151,141 +0.07(+3.07%)
Jul 21, 2021 2.245 2.400 2.245 2.373 371,778 +0.16(+7.41%)
Jul 20, 2021 2.173 2.254 2.164 2.209 432,610 +0.06(+2.97%)
Jul 19, 2021 2.218 2.250 2.136 2.145 607,987 -0.13(-5.60%)
Jul 16, 2021 2.409 2.463 2.273 2.273 679,947 -0.18(-7.41%)
Jul 15, 2021 2.609 2.673 2.445 2.454 735,449 -0.25(-9.09%)
Jul 14, 2021 2.827 2.882 2.663 2.700 344,364 -0.13(-4.50%)
Jul 13, 2021 2.873 2.900 2.809 2.827 98,113 -0.07(-2.51%)
Jul 12, 2021 2.882 2.924 2.845 2.900 89,760 +0.01(+0.31%)
Jul 09, 2021 2.773 2.945 2.773 2.891 176,870 +0.12(+4.26%)
Jul 08, 2021 2.800 2.873 2.645 2.773 315,645 -0.08(-2.87%)
Jul 07, 2021 2.863 2.882 2.754 2.854 202,686 -0.01(-0.32%)
Jul 06, 2021 3.027 3.027 2.827 2.863 360,010 -0.15(-5.12%)
Jul 02, 2021 3.082 3.082 2.945 3.018 182,381 +0.00(+0.00%)
Jul 01, 2021 3.009 3.082 3.000 3.018 254,756 +0.06(+2.15%)
Jun 30, 2021 2.873 3.045 2.873 2.954 236,632 +0.07(+2.52%)
Jun 29, 2021 2.991 3.054 2.854 2.882 285,493 -0.12(-3.94%)
Jun 28, 2021 3.273 3.363 2.973 3.000 544,057 -0.18(-5.71%)
Jun 25, 2021 3.109 3.182 3.054 3.182 523,931 +0.11(+3.55%)
Jun 24, 2021 2.945 3.073 2.923 3.073 570,858 +0.16(+5.63%)
Jun 23, 2021 2.909 3.000 2.882 2.909 197,685 +0.05(+1.91%)
Jun 22, 2021 2.936 2.982 2.818 2.854 210,743 -0.07(-2.48%)
Jun 21, 2021 2.845 2.954 2.818 2.927 171,025 +0.07(+2.55%)
Jun 18, 2021 2.745 2.918 2.745 2.854 181,986 +0.06(+2.28%)
Jun 17, 2021 2.909 2.936 2.573 2.791 555,985 -0.12(-4.06%)
Jun 16, 2021 2.963 3.007 2.873 2.909 243,079 -0.06(-2.14%)
Jun 15, 2021 3.018 3.019 2.909 2.973 194,552 +0.01(+0.31%)
Jun 14, 2021 3.018 3.045 2.910 2.963 303,150 +0.03(+0.93%)
Jun 11, 2021 2.882 2.954 2.854 2.936 121,648 +0.09(+3.19%)
Jun 10, 2021 3.018 3.045 2.818 2.845 287,171 -0.11(-3.69%)
Jun 09, 2021 3.027 3.100 2.954 2.954 298,875 -0.09(-2.98%)
Jun 08, 2021 2.945 3.082 2.873 3.045 598,380 +0.13(+4.36%)
Jun 07, 2021 2.818 2.936 2.754 2.918 364,003 +0.11(+3.88%)
Jun 04, 2021 2.800 2.818 2.736 2.809 248,636 +0.03(+0.98%)
Jun 03, 2021 2.791 2.827 2.709 2.782 256,237 -0.04(-1.29%)
Jun 02, 2021 2.773 2.845 2.691 2.818 470,359 +0.08(+2.99%)
Jun 01, 2021 2.554 2.745 2.554 2.736 659,221 +0.23(+9.06%)
May 28, 2021 2.427 2.541 2.409 2.509 441,431 +0.10(+4.15%)
May 27, 2021 2.400 2.427 2.364 2.409 182,633 +0.03(+1.14%)
May 26, 2021 2.318 2.400 2.318 2.382 178,734 +0.06(+2.75%)
May 25, 2021 2.454 2.473 2.318 2.318 236,383 -0.14(-5.56%)
May 24, 2021 2.436 2.491 2.382 2.454 88,994 +0.05(+2.27%)
May 21, 2021 2.427 2.473 2.382 2.400 162,979 -0.01(-0.38%)
May 20, 2021 2.427 2.436 2.364 2.409 94,353 -0.03(-1.12%)
May 19, 2021 2.336 2.454 2.336 2.436 146,050 -0.05(-1.83%)
May 18, 2021 2.554 2.554 2.454 2.482 216,074 -0.06(-2.50%)
May 17, 2021 2.427 2.618 2.409 2.545 524,860 +0.13(+5.26%)
May 14, 2021 2.318 2.449 2.309 2.418 360,096 +0.14(+5.98%)
May 13, 2021 2.445 2.445 2.254 2.282 586,832 -0.16(-6.69%)
May 12, 2021 2.463 2.536 2.418 2.445 366,813 -0.01(-0.37%)
May 11, 2021 2.309 2.482 2.291 2.454 331,939 +0.06(+2.66%)
May 10, 2021 2.491 2.500 2.373 2.391 116,225 -0.07(-2.95%)
May 07, 2021 2.318 2.491 2.318 2.463 175,575 +0.12(+5.04%)
May 06, 2021 2.409 2.473 2.273 2.345 234,225 -0.13(-5.15%)
May 05, 2021 2.364 2.508 2.300 2.473 465,748 +0.19(+8.37%)
May 04, 2021 2.327 2.327 2.209 2.282 131,229 -0.01(-0.40%)
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.