Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2024 6.266 6.533 6.256 6.316 3,413,780 +0.09(+1.43%)
May 30, 2024 6.187 6.281 6.187 6.227 812,635 +0.04(+0.64%)
May 29, 2024 6.177 6.202 6.108 6.187 779,475 +0.01(+0.16%)
May 28, 2024 5.940 6.276 5.940 6.177 1,138,360 +0.29(+4.87%)
May 24, 2024 5.841 5.930 5.821 5.890 1,102,956 +0.03(+0.51%)
May 23, 2024 6.009 6.098 5.821 5.860 934,936 -0.08(-1.33%)
May 22, 2024 6.207 6.227 5.870 5.940 1,114,151 -0.27(-4.31%)
May 21, 2024 6.237 6.316 6.192 6.207 853,455 -0.05(-0.79%)
May 20, 2024 6.108 6.296 6.088 6.256 686,438 +0.17(+2.76%)
May 17, 2024 6.138 6.162 6.078 6.088 772,729 -0.02(-0.32%)
May 16, 2024 6.227 6.285 6.058 6.108 891,544 -0.09(-1.39%)
May 15, 2024 6.067 6.253 6.047 6.194 1,257,652 +0.11(+1.77%)
May 14, 2024 5.920 6.096 5.861 6.086 1,252,133 +0.17(+2.81%)
May 13, 2024 6.086 6.155 5.900 5.920 1,138,661 -0.16(-2.58%)
May 10, 2024 6.155 6.184 6.057 6.076 704,285 -0.02(-0.32%)
May 09, 2024 5.939 6.125 5.939 6.096 1,178,819 +0.17(+2.81%)
May 08, 2024 6.243 6.321 5.910 5.929 1,312,719 -0.25(-4.12%)
May 07, 2024 6.214 6.263 6.125 6.184 1,117,798 -0.03(-0.47%)
May 06, 2024 6.194 6.302 6.174 6.214 762,499 +0.07(+1.12%)
May 03, 2024 6.125 6.194 6.047 6.145 994,135 +0.02(+0.32%)
May 02, 2024 6.125 6.165 6.018 6.125 986,221 +0.10(+1.63%)
May 01, 2024 6.302 6.380 5.988 6.027 1,081,086 -0.25(-3.91%)
Apr 30, 2024 6.527 6.547 6.243 6.272 1,226,462 -0.25(-3.90%)
Apr 29, 2024 6.478 6.606 6.429 6.527 1,437,183 +0.26(+4.23%)
Apr 26, 2024 6.272 6.272 6.096 6.263 881,824 -0.04(-0.62%)
Apr 25, 2024 6.272 6.312 6.194 6.302 954,254 -0.02(-0.31%)
Apr 24, 2024 6.282 6.407 6.214 6.321 1,008,359 +0.02(+0.31%)
Apr 23, 2024 6.468 6.478 6.272 6.302 1,088,231 -0.22(-3.31%)
Apr 22, 2024 6.596 6.645 6.454 6.517 736,401 -0.12(-1.77%)
Apr 19, 2024 6.468 6.664 6.459 6.635 789,263 +0.13(+1.96%)
Apr 18, 2024 6.645 6.684 6.473 6.508 1,132,757 -0.09(-1.34%)
Apr 17, 2024 6.684 6.772 6.576 6.596 995,393 -0.08(-1.17%)
Apr 16, 2024 6.615 6.738 6.566 6.674 912,411 +0.00(+0.00%)
Apr 15, 2024 6.860 6.929 6.615 6.674 1,212,587 -0.20(-2.85%)
Apr 12, 2024 7.096 7.159 6.870 6.870 1,071,644 -0.14(-1.96%)
Apr 11, 2024 7.184 7.233 6.929 7.007 991,727 -0.16(-2.19%)
Apr 10, 2024 7.017 7.179 6.968 7.164 1,221,585 +0.11(+1.53%)
Apr 09, 2024 6.968 7.076 6.953 7.056 1,003,083 +0.12(+1.69%)
Apr 08, 2024 7.145 7.174 6.919 6.939 1,731,848 -0.21(-2.88%)
Apr 05, 2024 7.145 7.194 7.007 7.145 1,194,295 +0.05(+0.69%)
Apr 04, 2024 7.311 7.355 7.007 7.096 1,896,766 -0.24(-3.21%)
Apr 03, 2024 7.213 7.345 7.208 7.331 1,242,476 +0.13(+1.77%)
Apr 02, 2024 7.145 7.272 7.105 7.203 1,459,534 +0.14(+1.94%)
Apr 01, 2024 6.900 7.173 6.900 7.066 2,009,032 +0.24(+3.44%)
Mar 28, 2024 6.802 6.811 6.802 6.831 1,571,315 +0.10(+1.46%)
Mar 27, 2024 6.664 6.772 6.586 6.733 1,331,888 +0.11(+1.63%)
Mar 26, 2024 6.860 6.909 6.522 6.625 2,683,378 -0.19(-2.73%)
Mar 25, 2024 6.116 6.860 6.086 6.811 5,086,233 +0.76(+12.64%)
Mar 22, 2024 5.998 6.096 5.929 6.047 1,302,888 +0.03(+0.49%)
Mar 21, 2024 6.018 6.125 5.920 6.018 1,960,717 +0.01(+0.16%)
Mar 20, 2024 5.861 6.047 5.753 6.008 1,695,589 +0.10(+1.66%)
Mar 19, 2024 5.518 5.920 5.449 5.910 1,888,990 +0.25(+4.51%)
Mar 18, 2024 5.478 5.694 5.341 5.655 2,625,324 +0.23(+4.15%)
Mar 15, 2024 5.233 5.542 5.224 5.429 3,056,110 +0.20(+3.75%)
Mar 14, 2024 4.704 5.542 4.655 5.233 6,783,821 +0.86(+19.73%)
Mar 13, 2024 4.283 4.420 4.283 4.371 697,268 +0.12(+2.76%)
Mar 12, 2024 4.322 4.322 4.224 4.253 473,168 -0.07(-1.59%)
Mar 11, 2024 4.185 4.342 4.185 4.322 587,498 +0.12(+2.80%)
Mar 08, 2024 4.195 4.244 4.195 4.204 438,098 +0.04(+0.94%)
Mar 07, 2024 4.126 4.244 4.126 4.165 543,874 +0.07(+1.75%)
Mar 06, 2024 4.181 4.210 4.074 4.094 771,771 -0.02(-0.47%)
Mar 05, 2024 4.113 4.200 4.074 4.113 732,167 -0.03(-0.70%)
Mar 04, 2024 4.335 4.350 4.132 4.142 779,438 -0.14(-3.38%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.