Historical Data for VAALCO Energy Inc. (EGY)

$ 0.98   -0.0049 (-0.50%) Volume: 134.75k 6:30 PM EDT 22-May-2020
After Hours:  $ 1.00   0.02 (+2.04%) Volume: 2.83k 4:48 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 1.04 1.04 0.9601 0.98 134.75k -0.0049 -0.50% 0.98 132.61k 573
05/21/20 0.98 1.03 0.9583 0.9849 393.15k 0.0349 3.67% 0.9849 392.99k 707
05/20/20 0.9322 0.9798 0.93 0.95 199k 0.0236 2.55% 0.95 190.24k 517
05/19/20 0.96 0.96 0.92 0.9264 111.1k 0.0162 1.78% 0.9264 104.23k 589
05/18/20 0.875 0.93 0.875 0.9102 303.4k 0.0553 6.47% 0.9102 276.41k 730
05/15/20 0.85 0.8795 0.83 0.8549 273.39k 0.0321 3.90% 0.8549 231.94k 688
05/14/20 0.87 0.87 0.80 0.8228 183.41k -0.0203 -2.41% 0.8228 150.07k 453
05/13/20 0.83 0.865 0.7841 0.8431 312.95k 0.0096 1.15% 0.8431 255.99k 719
05/12/20 0.88 0.8899 0.83 0.8335 274.16k -0.0436 -4.97% 0.8335 236.49k 601
05/11/20 0.9019 0.910499 0.85 0.8771 168.47k -0.011 -1.24% 0.8771 148.76k 456
05/08/20 0.8672 0.90 0.8401 0.8881 178.64k 0.0375 4.41% 0.8881 155.8k 594
05/07/20 0.84 0.8656 0.8354 0.8506 154.67k 0.0152 1.82% 0.8506 131.56k 341
05/06/20 0.90 0.9123 0.82 0.8354 264.45k -0.0445 -5.06% 0.8354 220.98k 651
05/05/20 0.90 0.9279 0.87 0.8799 236.33k 0.0203 2.36% 0.8799 210.3k 511
05/04/20 0.9331 0.95 0.8514 0.8596 184.23k -0.0243 -2.75% 0.8596 163.21k 419
05/01/20 0.9392 0.98 0.8501 0.8839 223.75k -0.0435 -4.69% 0.8839 198.91k 673
04/30/20 0.90 1.00 0.90 0.9274 490.08k 0.0274 3.04% 0.9274 467.85k 3,654
04/29/20 0.8833 0.90 0.85 0.90 382.7k 0.0587 6.98% 0.90 338.95k 995
04/28/20 0.8521 0.8896 0.83 0.8413 131.97k -0.015 -1.75% 0.8413 111.58k 462
04/27/20 0.87 0.90 0.85 0.8563 157.87k -0.0303 -3.42% 0.8563 137.75k 495