Vaalco Energy Inc (EGY)

EGY
🏛️ 미국 →
4.08
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.56 4.56 4.45 4.49 0.5M
2023-12-28 4.67 4.69 4.55 4.56 0.6M
2023-12-27 4.76 4.76 4.67 4.70 0.5M
2023-12-26 4.70 4.78 4.66 4.72 0.6M
2023-12-22 4.76 4.77 4.63 4.66 0.7M
2023-12-21 4.61 4.70 4.60 4.70 0.7M
2023-12-20 4.70 4.83 4.60 4.62 0.9M
2023-12-19 4.58 4.70 4.56 4.69 0.7M
2023-12-18 4.54 4.63 4.49 4.57 0.8M
2023-12-15 4.52 4.52 4.43 4.47 1.8M
2023-12-14 4.39 4.54 4.39 4.49 1.0M
2023-12-13 4.15 4.35 4.13 4.35 1.1M
2023-12-12 4.25 4.25 4.08 4.14 0.8M
2023-12-11 4.47 4.47 4.27 4.27 0.7M
2023-12-08 4.50 4.55 4.43 4.49 0.7M
2023-12-07 4.47 4.50 4.42 4.49 0.6M
2023-12-06 4.56 4.64 4.47 4.47 0.9M
2023-12-05 4.63 4.64 4.56 4.60 0.7M
2023-12-04 4.58 4.65 4.53 4.63 0.7M
2023-12-01 4.65 4.72 4.58 4.66 1.0M
2023-11-30 4.61 4.70 4.58 4.65 0.9M
2023-11-29 4.54 4.59 4.51 4.59 0.6M
2023-11-28 4.56 4.56 4.48 4.51 0.7M
2023-11-27 4.60 4.60 4.47 4.55 0.6M
2023-11-24 4.58 4.69 4.58 4.64 0.3M
2023-11-22 4.48 4.63 4.42 4.60 0.7M
2023-11-21 4.62 4.69 4.57 4.66 0.6M
2023-11-20 4.55 4.70 4.55 4.67 1.1M
2023-11-17 4.26 4.55 4.25 4.55 1.6M
2023-11-16 4.14 4.21 4.01 4.19 1.5M
2023-11-15 4.15 4.24 4.14 4.18 0.6M
2023-11-14 4.15 4.23 4.07 4.14 1.0M
2023-11-13 4.00 4.15 4.00 4.11 0.6M
2023-11-10 3.91 4.04 3.91 4.02 0.6M
2023-11-09 3.96 4.11 3.89 3.89 1.0M
2023-11-08 3.96 4.15 3.85 3.89 1.7M
2023-11-07 4.25 4.27 4.03 4.19 0.9M
2023-11-06 4.52 4.52 4.29 4.33 0.8M
2023-11-03 4.58 4.59 4.41 4.48 0.8M
2023-11-02 4.44 4.58 4.39 4.57 0.8M
2023-11-01 4.50 4.55 4.39 4.41 0.6M
2023-10-31 4.42 4.54 4.37 4.47 0.6M
2023-10-30 4.41 4.51 4.35 4.43 0.4M
2023-10-27 4.44 4.45 4.34 4.42 0.5M
2023-10-26 4.42 4.50 4.35 4.45 0.4M
2023-10-25 4.51 4.53 4.43 4.47 0.4M
2023-10-24 4.45 4.54 4.44 4.53 0.6M
2023-10-23 4.49 4.55 4.40 4.43 0.7M
2023-10-20 4.64 4.64 4.50 4.53 0.7M
2023-10-19 4.47 4.65 4.43 4.62 1.0M
2023-10-18 4.55 4.57 4.46 4.49 0.7M
2023-10-17 4.35 4.55 4.35 4.52 1.2M
2023-10-16 4.28 4.37 4.23 4.36 1.2M
2023-10-13 4.19 4.22 4.15 4.17 0.5M
2023-10-12 4.14 4.15 4.08 4.10 0.6M
2023-10-11 4.11 4.16 4.05 4.15 0.6M
2023-10-10 4.10 4.17 4.09 4.15 0.6M
2023-10-09 4.03 4.16 4.02 4.10 1.0M
2023-10-06 3.95 3.96 3.87 3.90 2.2M
2023-10-05 3.91 3.97 3.86 3.90 0.8M
2023-10-04 4.13 4.16 3.90 3.91 1.1M
2023-10-03 4.14 4.19 4.11 4.18 0.5M
2023-10-02 4.39 4.39 4.12 4.16 1.0M
2023-09-29 4.39 4.40 4.33 4.39 0.8M
2023-09-28 4.44 4.49 4.35 4.39 0.8M
2023-09-27 4.39 4.49 4.38 4.48 1.1M
2023-09-26 4.43 4.48 4.31 4.33 0.9M
2023-09-25 4.24 4.50 4.24 4.49 1.5M
2023-09-22 4.33 4.35 4.24 4.25 0.5M
2023-09-21 4.30 4.33 4.24 4.27 0.6M
2023-09-20 4.31 4.42 4.29 4.31 0.9M
2023-09-19 4.37 4.46 4.33 4.35 0.8M
2023-09-18 4.33 4.36 4.24 4.34 1.0M
2023-09-15 4.36 4.38 4.24 4.32 3.6M
2023-09-14 4.30 4.38 4.28 4.38 1.0M
2023-09-13 4.35 4.35 4.20 4.26 0.7M
2023-09-12 4.27 4.36 4.27 4.33 1.1M
2023-09-11 4.31 4.34 4.17 4.22 1.1M
2023-09-08 4.35 4.39 4.23 4.29 0.8M
2023-09-07 4.36 4.45 4.31 4.33 1.2M
2023-09-06 4.37 4.42 4.31 4.39 0.7M
2023-09-05 4.43 4.47 4.33 4.40 1.4M
2023-09-01 4.21 4.43 4.21 4.39 1.3M
2023-08-31 4.02 4.19 4.01 4.14 2.0M
2023-08-30 4.00 4.12 3.80 3.93 5.7M
2023-08-29 4.60 4.72 4.54 4.68 0.6M
2023-08-28 4.51 4.59 4.49 4.57 0.5M
2023-08-25 4.50 4.53 4.44 4.48 0.6M
2023-08-24 4.50 4.54 4.45 4.46 0.4M
2023-08-23 4.65 4.65 4.54 4.59 0.6M
2023-08-22 4.76 4.79 4.69 4.71 0.6M
2023-08-21 4.95 4.97 4.73 4.77 1.0M
2023-08-18 4.84 4.94 4.82 4.89 1.0M
2023-08-17 4.82 4.96 4.81 4.91 0.9M
2023-08-16 4.73 4.80 4.69 4.76 0.9M
2023-08-15 4.83 4.90 4.71 4.74 1.3M
2023-08-14 5.00 5.02 4.88 4.91 1.1M
2023-08-11 4.77 5.11 4.75 5.04 2.8M
2023-08-10 4.43 4.85 4.40 4.77 3.1M
2023-08-09 4.42 4.46 4.36 4.40 0.9M
2023-08-08 4.26 4.34 4.17 4.34 0.7M
2023-08-07 4.36 4.36 4.25 4.34 0.8M
2023-08-04 4.29 4.39 4.28 4.33 0.8M
2023-08-03 4.20 4.35 4.17 4.28 0.7M
2023-08-02 4.44 4.44 4.20 4.21 0.9M
2023-08-01 4.45 4.50 4.39 4.48 0.6M
2023-07-31 4.35 4.50 4.35 4.45 0.8M
2023-07-28 4.33 4.36 4.28 4.33 0.5M
2023-07-27 4.33 4.40 4.28 4.30 0.8M
2023-07-26 4.31 4.38 4.30 4.32 0.4M
2023-07-25 4.33 4.40 4.30 4.36 0.7M
2023-07-24 4.23 4.37 4.23 4.33 0.8M
2023-07-21 4.25 4.25 4.19 4.23 0.8M
2023-07-20 4.20 4.24 4.15 4.22 0.8M
2023-07-19 4.18 4.23 4.10 4.13 0.7M
2023-07-18 4.02 4.18 4.01 4.14 0.9M
2023-07-17 3.97 4.04 3.94 4.00 0.5M
2023-07-14 4.14 4.14 3.95 3.97 0.9M
2023-07-13 4.11 4.22 4.08 4.14 0.7M
2023-07-12 4.07 4.11 4.01 4.10 1.1M
2023-07-11 3.95 4.02 3.93 4.02 0.9M
2023-07-10 3.89 3.94 3.84 3.93 0.6M
2023-07-07 3.69 3.93 3.67 3.88 1.3M
2023-07-06 3.76 3.78 3.61 3.72 0.9M
2023-07-05 3.83 3.84 3.77 3.80 0.6M
2023-07-03 3.80 3.84 3.78 3.83 0.4M
2023-06-30 3.81 3.82 3.75 3.76 0.6M
2023-06-29 3.69 3.77 3.65 3.76 0.7M
2023-06-28 3.63 3.67 3.55 3.66 0.9M
2023-06-27 3.65 3.67 3.59 3.63 0.6M
2023-06-26 3.70 3.76 3.63 3.66 0.9M
2023-06-23 3.76 3.81 3.70 3.71 4.4M
2023-06-22 3.86 3.88 3.76 3.81 1.0M
2023-06-21 3.93 3.99 3.89 3.90 0.8M
2023-06-20 4.03 4.03 3.86 3.93 0.9M
2023-06-16 4.15 4.15 4.00 4.04 1.8M
2023-06-15 4.01 4.10 4.01 4.09 0.9M
2023-06-14 4.10 4.13 3.94 4.02 0.9M
2023-06-13 3.98 4.14 3.96 4.06 1.0M
2023-06-12 4.02 4.04 3.92 3.92 1.2M
2023-06-09 4.19 4.21 4.02 4.08 1.5M
2023-06-08 4.30 4.34 4.15 4.19 0.8M
2023-06-07 4.13 4.31 4.11 4.29 1.6M
2023-06-06 4.09 4.16 4.00 4.13 1.4M
2023-06-05 4.17 4.19 4.04 4.06 0.7M
2023-06-02 3.99 4.10 3.96 4.07 1.4M
2023-06-01 3.87 3.99 3.81 3.93 0.9M
2023-05-31 3.81 3.90 3.79 3.86 2.0M
2023-05-30 3.85 3.90 3.77 3.88 1.1M
2023-05-26 3.94 3.97 3.88 3.94 0.8M
2023-05-25 3.97 4.02 3.89 3.92 1.2M
2023-05-24 4.06 4.14 4.04 4.12 0.8M
2023-05-23 4.02 4.17 4.02 4.06 0.9M
2023-05-22 3.91 4.07 3.91 4.02 1.0M
2023-05-19 3.97 4.00 3.85 3.90 0.7M
2023-05-18 3.81 3.94 3.80 3.93 1.3M
2023-05-17 3.76 3.84 3.73 3.84 1.1M
2023-05-16 3.70 3.81 3.69 3.70 1.0M
2023-05-15 3.70 3.78 3.68 3.73 1.2M
2023-05-12 3.75 3.82 3.64 3.69 1.4M
2023-05-11 3.70 3.82 3.69 3.74 1.6M
2023-05-10 3.78 4.00 3.51 3.84 3.6M
2023-05-09 4.15 4.24 4.10 4.14 1.4M
2023-05-08 4.32 4.42 4.24 4.25 1.2M
2023-05-05 4.21 4.30 4.19 4.27 1.2M
2023-05-04 4.05 4.18 4.01 4.11 1.1M
2023-05-03 4.08 4.16 4.04 4.04 1.3M
2023-05-02 4.20 4.21 4.04 4.10 1.4M
2023-05-01 4.22 4.28 4.12 4.25 1.1M
2023-04-28 4.12 4.29 4.07 4.28 1.1M
2023-04-27 4.09 4.16 4.04 4.13 1.1M
2023-04-26 4.15 4.19 4.03 4.08 1.6M
2023-04-25 4.20 4.20 4.09 4.13 1.4M
2023-04-24 4.11 4.30 4.09 4.27 1.9M
2023-04-21 4.20 4.22 4.09 4.11 1.1M
2023-04-20 4.19 4.25 4.15 4.20 1.3M
2023-04-19 4.36 4.36 4.17 4.27 1.3M
2023-04-18 4.33 4.41 4.23 4.40 1.3M
2023-04-17 4.43 4.48 4.28 4.31 0.9M
2023-04-14 4.44 4.51 4.35 4.44 1.1M
2023-04-13 4.29 4.47 4.26 4.44 1.5M
2023-04-12 4.18 4.28 4.14 4.26 1.9M
2023-04-11 4.21 4.28 4.13 4.16 2.6M
2023-04-10 4.43 4.58 4.21 4.22 2.5M
2023-04-06 4.85 4.86 4.40 4.44 2.7M
2023-04-05 4.97 4.97 4.79 4.93 1.4M
2023-04-04 5.07 5.09 4.85 4.92 2.1M
2023-04-03 4.71 5.08 4.70 5.02 3.8M
2023-03-31 4.58 4.61 4.44 4.53 1.6M
2023-03-30 4.65 4.67 4.50 4.55 0.9M
2023-03-29 4.68 4.70 4.57 4.65 1.1M
2023-03-28 4.45 4.69 4.42 4.55 2.7M
2023-03-27 4.27 4.46 4.16 4.45 1.5M
2023-03-24 4.11 4.23 4.05 4.21 1.0M
2023-03-23 4.22 4.38 4.14 4.20 1.4M
2023-03-22 4.30 4.35 4.16 4.17 1.5M
2023-03-21 4.14 4.33 4.14 4.30 1.5M
2023-03-20 4.20 4.20 4.05 4.07 2.1M
2023-03-17 4.19 4.22 4.01 4.16 7.1M
2023-03-16 4.01 4.24 3.88 4.22 1.8M
2023-03-15 4.28 4.31 4.00 4.08 2.8M
2023-03-14 4.49 4.69 4.35 4.44 2.0M
2023-03-13 4.35 4.63 4.14 4.46 2.3M
2023-03-10 4.78 4.87 4.53 4.60 1.9M
2023-03-09 5.00 5.03 4.73 4.74 1.8M
2023-03-08 4.91 5.05 4.80 4.95 2.1M
2023-03-07 5.00 5.04 4.80 4.91 1.6M
2023-03-06 5.19 5.19 4.99 5.02 1.6M
2023-03-03 4.92 5.22 4.85 5.19 1.7M
2023-03-02 4.84 4.99 4.80 4.98 1.5M
2023-03-01 4.71 4.91 4.67 4.83 1.8M
2023-02-28 4.64 4.70 4.54 4.69 1.8M
2023-02-27 4.58 4.60 4.50 4.59 1.1M
2023-02-24 4.35 4.52 4.30 4.51 0.9M
2023-02-23 4.37 4.45 4.29 4.45 1.1M
2023-02-22 4.26 4.36 4.23 4.26 1.0M
2023-02-21 4.40 4.46 4.25 4.26 1.4M
2023-02-17 4.66 4.67 4.37 4.39 2.2M
2023-02-16 4.75 4.82 4.69 4.71 1.4M
2023-02-15 4.76 4.84 4.61 4.82 1.3M
2023-02-14 4.71 4.87 4.62 4.78 1.2M
2023-02-13 4.67 4.73 4.58 4.66 0.7M
2023-02-10 4.52 4.74 4.51 4.71 1.1M
2023-02-09 4.53 4.56 4.42 4.43 0.7M
2023-02-08 4.69 4.69 4.52 4.53 0.6M
2023-02-07 4.49 4.69 4.44 4.69 1.2M
2023-02-06 4.54 4.58 4.38 4.48 1.1M
2023-02-03 4.54 4.77 4.54 4.54 0.9M
2023-02-02 4.60 4.79 4.47 4.56 1.3M
2023-02-01 4.62 4.69 4.42 4.60 1.3M
2023-01-31 4.55 4.75 4.50 4.65 0.9M
2023-01-30 4.69 4.73 4.55 4.56 0.7M
2023-01-27 4.96 5.00 4.74 4.75 1.2M
2023-01-26 4.93 5.03 4.84 4.96 0.6M
2023-01-25 4.78 4.88 4.69 4.86 0.5M
2023-01-24 4.86 4.97 4.81 4.82 0.9M
2023-01-23 4.92 4.98 4.79 4.85 1.0M
2023-01-20 4.96 4.98 4.82 4.91 0.9M
2023-01-19 4.74 4.93 4.70 4.92 0.8M
2023-01-18 4.89 5.09 4.77 4.78 1.4M
2023-01-17 4.67 4.86 4.65 4.84 1.3M
2023-01-13 4.64 4.70 4.50 4.64 1.0M
2023-01-12 4.48 4.67 4.46 4.64 1.7M
2023-01-11 4.48 4.49 4.35 4.41 0.9M
2023-01-10 4.40 4.50 4.27 4.43 1.3M
2023-01-09 4.46 4.55 4.33 4.37 1.2M
2023-01-06 4.35 4.43 4.27 4.37 0.8M
2023-01-05 4.19 4.30 4.16 4.26 1.2M
2023-01-04 4.16 4.31 4.11 4.22 1.6M
2023-01-03 4.50 4.53 4.14 4.25 2.1M