Historical Data for VAALCO Energy Inc. (EGY)

$ 0.97   -0.0099 (-1.01%) Volume: 100.61k 4:00 PM EDT 23-Oct-2020
After Hours:  $ 0.97 0.00 (0.00%) Volume: 4.09k 7:58 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 0.97 0.98 0.97 0.97 96.6k -0.0099 -1.01% 0.97 94.13k 342
10/22/20 0.97 0.99 0.97 0.9799 104.6k 0.0047 0.48% 0.9799 103.07k 282
10/21/20 0.9762 1.0098 0.97 0.9752 83.93k 0.0052 0.54% 0.9752 82.4k 342
10/20/20 0.9772 1.0049 0.97 0.97 101.81k 0.0044 0.46% 0.97 99.87k 283
10/19/20 1.00 1.02 0.962 0.9656 161.75k -0.0444 -4.40% 0.9656 160.34k 550
10/16/20 1.03 1.03 1.01 1.01 63.63k -0.02 -1.94% 1.01 64.93k 282
10/15/20 1.03 1.07 1.01 1.03 68.08k 0.01 0.98% 1.03 69.96k 314
10/14/20 1.02 1.04 1.01 1.02 95.02k 0.00 0.00% 1.02 96.82k 359
10/13/20 1.05 1.06 1.0013 1.02 186.04k -0.02 -1.92% 1.02 192.14k 501
10/12/20 1.09 1.10 1.03 1.04 265.49k -0.05 -4.59% 1.04 281.1k 825
10/09/20 1.14 1.339 1.05 1.09 2.53m 0.08 7.92% 1.09 3m 6,083
10/08/20 0.9987 1.03 0.99 1.01 175.57k 0.02 2.02% 1.01 176.01k 1,569
10/07/20 0.99 1.02 0.98 0.99 119.48k 0.0067 0.68% 0.99 119.44k 454
10/06/20 1.02 1.0201 0.98 0.9833 193.23k -0.0567 -5.45% 0.9833 193.35k 436
10/05/20 1.04 1.05 1.02 1.04 116.3k -0.02 -1.89% 1.04 120.53k 394
10/02/20 1.05 1.10 1.02 1.06 217.14k -0.06 -5.36% 1.06 228.24k 752
10/01/20 1.10 1.14 1.05 1.12 1.65m 0.12 12.00% 1.12 1.81m 2,258
09/30/20 0.9839 1.04 0.97 1.00 1.09m 0.01 1.01% 1.00 1.65m 3,789
09/29/20 0.97 1.02 0.97 0.99 75.1k 0.02 2.06% 0.99 74.24k 346
09/28/20 0.94 1.00 0.93 0.97 120.33k 0.039 4.19% 0.97 116.45k 504
09/25/20 0.96 0.97 0.93 0.931 163.92k -0.0404 -4.16% 0.931 155.98k 582