Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.8700 +0.0171 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.770 2.800 2.589 2.623 1,401,300 -0.12(-4.27%)
Jan 28, 2021 2.960 2.960 2.560 2.740 1,917,409 -0.23(-7.74%)
Jan 27, 2021 3.100 3.190 2.950 2.970 2,024,716 -0.23(-7.19%)
Jan 26, 2021 3.310 3.320 3.010 3.200 1,558,792 -0.12(-3.61%)
Jan 25, 2021 3.145 3.360 3.030 3.320 2,294,357 +0.32(+10.67%)
Jan 22, 2021 2.940 3.050 2.750 3.000 1,953,300 -0.04(-1.19%)
Jan 21, 2021 3.220 3.220 2.700 3.036 3,188,495 -0.22(-6.62%)
Jan 20, 2021 4.142 4.150 2.950 3.251 4,202,020 -0.46(-12.36%)
Jan 19, 2021 3.890 4.000 3.494 3.710 5,623,200 +0.46(+14.32%)
Jan 15, 2021 2.940 3.250 2.691 3.245 3,333,400 +0.55(+20.20%)
Jan 14, 2021 2.690 2.809 2.590 2.700 1,804,751 +0.14(+5.47%)
Jan 13, 2021 2.836 2.980 2.290 2.560 4,004,927 -0.01(-0.39%)
Jan 12, 2021 2.150 2.590 2.103 2.570 5,257,615 +0.62(+31.79%)
Jan 11, 2021 1.940 2.000 1.829 1.950 1,768,807 +0.13(+7.18%)
Jan 08, 2021 1.810 1.820 1.780 1.819 321,900 +0.02(+1.08%)
Jan 07, 2021 1.780 1.810 1.740 1.800 595,893 +0.07(+4.05%)
Jan 06, 2021 1.750 1.845 1.720 1.730 664,253 +0.02(+1.17%)
Jan 05, 2021 1.690 1.740 1.630 1.710 570,340 +0.10(+6.21%)
Jan 04, 2021 1.720 1.830 1.563 1.610 768,055 -0.14(-7.75%)
Dec 31, 2020 1.745 1.745 1.745 683,111 -0.06(-3.58%)
Dec 30, 2020 1.641 1.824 1.600 1.810 683,111 +0.20(+12.42%)
Dec 29, 2020 1.871 1.880 1.590 1.610 1,254,341 -0.25(-13.44%)
Dec 28, 2020 1.790 1.900 1.775 1.860 455,957 +0.10(+5.45%)
Dec 24, 2020 1.777 1.840 1.740 1.764 440,700 +0.02(+1.37%)
Dec 23, 2020 1.740 1.880 1.730 1.740 930,004 +0.00(+0.00%)
Dec 22, 2020 1.551 1.776 1.540 1.740 1,200,718 +0.25(+16.78%)
Dec 21, 2020 1.560 1.565 1.430 1.490 697,788 -0.05(-2.94%)
Dec 18, 2020 1.500 1.590 1.480 1.535 390,900 +0.05(+3.03%)
Dec 17, 2020 1.280 1.500 1.230 1.490 712,860 +0.26(+20.87%)
Dec 16, 2020 1.340 1.380 1.060 1.233 1,562,448 -0.11(-7.93%)
Dec 15, 2020 1.640 1.640 1.310 1.339 709,192 -0.17(-11.15%)
Dec 14, 2020 1.515 1.620 1.470 1.507 363,642 +0.02(+1.13%)
Dec 11, 2020 1.525 1.550 1.460 1.490 256,400 -0.02(-1.32%)
Dec 10, 2020 1.620 1.620 1.457 1.510 559,592 +0.00(+0.29%)
Dec 09, 2020 1.700 1.750 1.420 1.506 1,405,699 -0.19(-11.44%)
Dec 08, 2020 1.900 1.900 1.600 1.700 1,383,972 -0.16(-8.65%)
Dec 07, 2020 1.771 1.920 1.770 1.861 900,390 +0.12(+6.95%)
Dec 04, 2020 1.620 1.750 1.593 1.740 756,600 +0.15(+9.71%)
Dec 03, 2020 1.580 1.600 1.489 1.586 397,999 +0.11(+7.67%)
Dec 02, 2020 1.479 1.518 1.420 1.473 378,003 +0.02(+1.59%)
Dec 01, 2020 1.410 1.560 1.410 1.450 808,337 +0.03(+2.11%)
Nov 30, 2020 1.378 1.430 1.340 1.420 646,808 +0.07(+5.32%)
Nov 27, 2020 1.370 1.400 1.300 1.348 276,600 -0.01(-0.86%)
Nov 25, 2020 1.200 1.370 1.120 1.360 721,400 +0.14(+11.48%)
Nov 24, 2020 1.290 1.390 1.190 1.220 1,180,062 -0.11(-8.27%)
Nov 23, 2020 1.450 1.450 1.310 1.330 765,124 +0.03(+2.31%)
Nov 20, 2020 1.235 1.400 1.235 1.300 1,416,000 +0.05(+4.00%)
Nov 19, 2020 1.110 1.300 1.021 1.250 1,140,555 +0.22(+21.73%)
Nov 18, 2020 0.9736 1.030 0.9700 1.027 472,875 +0.05(+5.65%)
Nov 17, 2020 0.9370 0.9895 0.9349 0.9720 292,416 +0.05(+5.65%)
Nov 16, 2020 0.9515 0.9515 0.9029 0.9200 163,246 +0.05(+5.46%)
Nov 13, 2020 0.8472 0.9090 0.8400 0.8724 174,600 +0.01(+1.21%)
Nov 12, 2020 0.9245 0.9476 0.8573 0.8620 138,900 -0.06(-6.30%)
Nov 11, 2020 0.9383 0.9529 0.9042 0.9200 164,035 -0.04(-4.34%)
Nov 10, 2020 0.9500 0.9787 0.8700 0.9617 482,094 +0.10(+11.33%)
Nov 09, 2020 0.8683 0.9080 0.8516 0.8638 594,790 +0.01(+1.44%)
Nov 06, 2020 1.040 1.040 0.8120 0.8515 390,900 +0.07(+9.50%)
Nov 05, 2020 0.6921 0.7861 0.6921 0.7776 237,043 +0.08(+10.83%)
Nov 04, 2020 0.7012 0.7016 0.6600 0.7016 132,016 +0.03(+4.72%)
Nov 03, 2020 0.6800 0.6883 0.6666 0.6700 212,715 +0.00(+0.74%)
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.