ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

EGY Vaalco Energy Inc

6.77
-0.17 (-2.45%)
Jul 19 2024 - Closed
Delayed by 15 minutes

EGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 6.77 -0.17 -2.45% 6.92 6.92 6.71 845,472
Jul 18 2024 6.94 -0.04 -0.57% 6.95 7.03 6.89 649,395
Jul 17 2024 6.98 0.00 0.00% 7.00 7.07 6.90 788,688
Jul 16 2024 6.98 0.13 1.90% 6.85 6.98 6.76 926,595
Jul 15 2024 6.85 0.00 0.00% 6.89 7.04 6.845 1,107,275
Jul 12 2024 6.85 0.08 1.18% 6.82 6.85 6.665 982,968
Jul 11 2024 6.77 0.31 4.80% 6.50 6.82 6.4301 1,216,295
Jul 10 2024 6.46 0.23 3.69% 6.29 6.50 6.29 767,690
Jul 09 2024 6.23 -0.02 -0.32% 6.20 6.295 6.19 438,638
Jul 08 2024 6.25 -0.01 -0.16% 6.21 6.30 6.20 510,213
Jul 05 2024 6.26 -0.23 -3.54% 6.45 6.45 6.195 832,004
Jul 03 2024 6.49 0.29 4.68% 6.24 6.50 6.24 438,211
Jul 02 2024 6.20 -0.03 -0.48% 6.28 6.345 6.16 465,257
Jul 01 2024 6.23 0.02 0.32% 6.34 6.35 6.14 662,207
Jun 28 2024 6.21 0.00 0.00% 6.21 6.21 6.21 0
Jun 27 2024 6.21 -0.16 -2.51% 6.43 6.43 6.19 731,835
Jun 26 2024 6.37 -0.11 -1.70% 6.47 6.49 6.31 858,802
Jun 25 2024 6.48 0.00 0.00% 6.46 6.51 6.38 578,996
Jun 24 2024 6.48 0.16 2.53% 6.36 6.525 6.36 1,319,940
Jun 21 2024 6.32 -0.07 -1.10% 6.40 6.41 6.31 1,433,621
Jun 20 2024 6.39 0.12 1.91% 6.31 6.39 6.21 854,040
Jun 18 2024 6.27 0.20 3.29% 6.12 6.32 6.095 760,663
Jun 17 2024 6.07 -0.03 -0.49% 6.12 6.14 5.96 1,107,845
Jun 14 2024 6.10 -0.29 -4.54% 6.38 6.38 6.10 915,694
Jun 13 2024 6.39 -0.10 -1.54% 6.54 6.5599 6.325 1,292,947
Jun 12 2024 6.49 0.07 1.09% 6.53 6.61 6.40 1,236,957
Jun 11 2024 6.42 0.36 5.94% 6.09 6.44 6.045 1,029,763
Jun 10 2024 6.06 0.17 2.89% 5.94 6.09 5.93 710,244
Jun 07 2024 5.89 -0.07 -1.17% 5.88 5.99 5.80 628,464
Jun 06 2024 5.96 0.00 0.00% 5.92 6.00 5.87 673,198
Jun 05 2024 5.96 -0.04 -0.67% 6.02 6.07 5.905 702,765
Jun 04 2024 6.00 -0.21 -3.38% 6.13 6.14 5.88 1,389,660
Jun 03 2024 6.21 -0.17 -2.66% 6.41 6.49 6.14 1,355,347
May 31 2024 6.38 0.09 1.43% 6.33 6.60 6.32 3,379,369
May 30 2024 6.29 0.04 0.64% 6.25 6.345 6.25 804,444
May 29 2024 6.25 0.01 0.16% 6.24 6.265 6.17 771,616
May 28 2024 6.24 0.29 4.87% 5.98 6.34 5.98 732,068
May 24 2024 5.95 0.03 0.51% 5.90 5.99 5.88 1,091,635
May 23 2024 5.92 -0.08 -1.33% 6.07 6.16 5.88 925,510
May 22 2024 6.00 -0.27 -4.31% 6.27 6.29 5.93 1,101,817
May 21 2024 6.27 -0.05 -0.79% 6.30 6.38 6.255 844,853
May 20 2024 6.32 0.17 2.76% 6.17 6.36 6.15 678,719
May 17 2024 6.15 -0.02 -0.32% 6.20 6.225 6.14 764,940
May 16 2024 6.17 -0.15 -2.37% 6.29 6.349 6.12 881,712
May 15 2024 6.32 0.11 1.77% 6.19 6.38 6.17 1,232,565
May 14 2024 6.21 0.17 2.81% 6.05 6.22 5.98 1,226,634
May 13 2024 6.04 -0.16 -2.58% 6.21 6.28 6.02 1,115,948
May 10 2024 6.20 -0.02 -0.32% 6.28 6.31 6.18 690,184
May 09 2024 6.22 0.17 2.81% 6.06 6.25 6.06 1,155,304
May 08 2024 6.05 -0.26 -4.12% 6.37 6.45 6.03 1,286,528
May 07 2024 6.31 -0.03 -0.47% 6.34 6.39 6.25 1,095,351
May 06 2024 6.34 0.07 1.12% 6.32 6.43 6.30 746,989
May 03 2024 6.27 0.02 0.32% 6.25 6.32 6.17 974,202
May 02 2024 6.25 0.10 1.63% 6.25 6.29 6.14 966,519
May 01 2024 6.15 -0.25 -3.91% 6.43 6.51 6.11 1,059,516
Apr 30 2024 6.40 -0.26 -3.90% 6.68 6.68 6.37 1,201,997
Apr 29 2024 6.66 0.27 4.23% 6.61 6.74 6.56 1,408,513
Apr 26 2024 6.39 -0.04 -0.62% 6.40 6.40 6.22 857,290
Apr 25 2024 6.43 -0.02 -0.31% 6.40 6.46 6.32 935,189
Apr 24 2024 6.45 0.02 0.31% 6.41 6.5375 6.34 988,244
Apr 23 2024 6.43 -0.22 -3.31% 6.60 6.61 6.40 1,066,513
Apr 22 2024 6.65 -0.12 -1.77% 6.73 6.78 6.585 721,710

Your Recent History

Delayed Upgrade Clock