Historical Data for VAALCO Energy Inc. (EGY)

$ 2.00 0.00 (0.00%) Volume: 101.61k 4:02 PM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 2.00 2.01 1.98 2.00 101.65k 0.00 0.00% 2.00 202.48k 497
11/11/19 1.99 2.01 1.96 2.00 120.77k 0.00 0.00% 2.00 241.46k 664
11/08/19 2.01 2.02 1.93 2.00 356.92k -0.02 -0.99% 2.00 700.21k 1,568
11/07/19 1.99 2.02 1.96 2.02 298.71k 0.01 0.50% 2.02 598.62k 775
11/06/19 1.96 2.03 1.96 2.01 222.69k 0.01 0.50% 2.01 445.51k 1,293
11/05/19 2.02 2.02 1.99 2.00 133.88k -0.01 -0.50% 2.00 268.36k 604
11/04/19 2.02 2.03 1.99 2.01 210.43k 0.00 0.00% 2.01 422.5k 1,289
11/01/19 2.01 2.02 1.99 2.01 99.13k 0.02 1.01% 2.01 198.96k 441
10/31/19 2.00 2.04 1.97 1.99 232.91k 0.00 0.00% 1.99 464.43k 823
10/30/19 2.01 2.03 1.96 1.99 202.56k -0.03 -1.49% 1.99 404.47k 1,081
10/29/19 2.02 2.05 2.015 2.02 116.36k -0.02 -0.98% 2.02 236.33k 596
10/28/19 2.03 2.05 2.02 2.04 104.34k 0.01 0.49% 2.04 212.06k 430
10/25/19 2.01 2.06 2.00 2.03 75.68k 0.00 0.00% 2.03 153.69k 370
10/24/19 2.04 2.06 1.99 2.03 216.19k -0.01 -0.49% 2.03 437.18k 861
10/23/19 2.09 2.11 2.03 2.04 125.65k -0.05 -2.39% 2.04 259.1k 541
10/22/19 2.11 2.11 2.06 2.09 133.5k 0.00 0.00% 2.09 279.16k 543
10/21/19 2.09 2.1295 2.06 2.09 171.49k 0.00 0.00% 2.09 359.16k 1,394
10/18/19 2.08 2.11 2.0389 2.09 436.66k 0.10 5.03% 2.09 904.3k 1,091
10/17/19 1.99 2.025 1.98 1.99 117.52k -0.02 -1.00% 1.99 235.24k 1,170
10/16/19 2.01 2.03 1.98 2.01 75.57k -0.01 -0.50% 2.01 151.31k 785
10/15/19 2.05 2.05 1.99 2.02 92.68k 0.01 0.50% 2.02 188.3k 715
10/14/19 1.99 2.01 1.97 2.01 91.62k -0.01 -0.50% 2.01 182.18k 845