Vaalco Energy Inc (NY: EGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.223	5.491	5.186	5.396	1,756,200	+0.32(+6.27%)
Jul 28, 2022	5.196	5.205	4.950	5.077	955,675	+0.01(+0.18%)
Jul 27, 2022	4.968	5.086	4.795	5.068	1,019,117	+0.18(+3.72%)
Jul 26, 2022	5.068	5.068	4.809	4.886	1,121,801	-0.06(-1.29%)
Jul 25, 2022	4.595	4.973	4.522	4.950	2,044,392	+0.45(+9.90%)
Jul 22, 2022	4.622	4.695	4.459	4.504	1,625,335	-0.15(-3.32%)
Jul 21, 2022	4.741	4.800	4.509	4.659	2,022,559	-0.22(-4.48%)
Jul 20, 2022	4.732	4.904	4.624	4.877	1,506,992	+0.07(+1.52%)
Jul 19, 2022	4.768	4.854	4.650	4.804	1,736,619	+0.05(+1.15%)
Jul 18, 2022	4.877	5.005	4.681	4.750	3,411,871	+0.01(+0.19%)
Jul 15, 2022	4.813	4.868	4.641	4.741	3,218,174	+0.01(+0.19%)
Jul 14, 2022	4.932	4.932	4.286	4.732	6,627,269	-0.94(-16.53%)
Jul 13, 2022	5.523	5.814	5.523	5.669	821,835	+0.06(+1.14%)
Jul 12, 2022	5.550	5.696	5.450	5.605	1,170,428	-0.20(-3.45%)
Jul 11, 2022	5.787	5.933	5.660	5.805	1,100,656	-0.18(-3.04%)
Jul 08, 2022	6.124	6.124	5.787	5.987	1,213,597	+0.00(+0.00%)
Jul 07, 2022	5.787	6.133	5.742	5.987	1,931,846	+0.43(+7.69%)
Jul 06, 2022	5.696	5.833	5.296	5.560	2,500,757	-0.26(-4.53%)
Jul 05, 2022	6.078	6.160	5.569	5.823	2,150,243	-0.44(-6.98%)
Jul 01, 2022	6.333	6.369	5.951	6.260	1,984,301	-0.05(-0.86%)
Jun 30, 2022	6.651	6.861	6.297	6.315	3,434,745	-0.53(-7.71%)
Jun 29, 2022	7.461	7.539	6.752	6.843	2,099,344	-0.51(-6.93%)
Jun 28, 2022	7.407	7.698	7.170	7.352	3,080,264	+0.35(+4.93%)
Jun 27, 2022	6.706	7.052	6.697	7.006	2,733,844	+0.44(+6.65%)
Jun 24, 2022	6.297	6.970	6.096	6.570	11,309,560	+0.40(+6.49%)
Jun 23, 2022	7.225	7.261	6.005	6.169	4,298,345	-0.96(-13.41%)
Jun 22, 2022	7.279	7.507	7.015	7.125	2,734,821	-0.70(-8.95%)
Jun 21, 2022	6.915	7.880	6.915	7.825	4,995,845	+1.06(+15.59%)
Jun 17, 2022	7.370	7.616	6.670	6.770	9,460,089	-0.55(-7.46%)
Jun 16, 2022	7.106	7.871	7.097	7.316	4,813,772	-0.01(-0.12%)
Jun 15, 2022	6.879	7.443	6.879	7.325	2,139,632	+0.36(+5.23%)
Jun 14, 2022	7.034	7.288	6.843	6.961	2,174,093	+0.18(+2.68%)
Jun 13, 2022	7.052	7.179	6.661	6.779	1,990,233	-0.60(-8.14%)
Jun 10, 2022	7.125	7.443	7.025	7.379	1,477,646	+0.13(+1.76%)
Jun 09, 2022	7.498	7.552	7.079	7.252	1,706,366	-0.32(-4.21%)
Jun 08, 2022	7.470	7.780	7.370	7.570	1,521,639	-0.03(-0.36%)
Jun 07, 2022	7.207	7.689	7.116	7.598	2,757,697	+0.38(+5.30%)
Jun 06, 2022	7.925	7.980	7.070	7.216	3,414,298	-0.54(-6.92%)
Jun 03, 2022	7.516	7.975	7.507	7.752	2,169,823	+0.19(+2.53%)
Jun 02, 2022	7.334	7.789	7.298	7.561	2,169,758	+0.15(+1.96%)
Jun 01, 2022	7.052	7.425	7.034	7.416	2,556,214	+0.45(+6.40%)
May 31, 2022	7.015	7.252	6.788	6.970	2,144,395	+0.17(+2.54%)
May 27, 2022	6.506	6.979	6.506	6.797	1,849,258	+0.25(+3.75%)
May 26, 2022	6.315	6.724	6.315	6.551	1,281,934	+0.32(+5.11%)
May 25, 2022	5.778	6.260	5.778	6.233	1,047,590	+0.44(+7.54%)
May 24, 2022	5.796	5.933	5.687	5.796	612,979	-0.13(-2.11%)
May 23, 2022	5.822	5.967	5.663	5.921	798,623	+0.16(+2.83%)
May 20, 2022	5.813	5.885	5.559	5.758	835,082	+0.05(+0.95%)
May 19, 2022	5.450	5.840	5.432	5.704	856,509	+0.07(+1.29%)
May 18, 2022	6.093	6.093	5.491	5.632	1,446,161	-0.36(-6.04%)
May 17, 2022	6.030	6.157	5.804	5.994	1,348,208	+0.09(+1.53%)
May 16, 2022	5.595	6.003	5.595	5.903	1,084,884	+0.31(+5.50%)
May 13, 2022	5.405	5.704	5.387	5.595	1,856,632	+0.33(+6.19%)
May 12, 2022	5.315	5.460	5.066	5.269	1,447,646	-0.15(-2.84%)
May 11, 2022	5.342	5.695	5.315	5.423	1,106,427	+0.20(+3.81%)
May 10, 2022	5.432	5.627	5.125	5.224	1,413,387	-0.05(-0.86%)
May 09, 2022	5.776	5.776	5.161	5.269	2,179,205	-0.72(-11.95%)
May 06, 2022	5.957	6.048	5.713	5.985	1,197,374	+0.12(+2.01%)
May 05, 2022	6.247	6.446	5.813	5.867	1,608,141	-0.30(-4.85%)
May 04, 2022	6.256	6.365	5.921	6.166	1,733,933	+0.02(+0.29%)
May 03, 2022	5.921	6.202	5.758	6.148	1,313,469	+0.24(+4.14%)

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.