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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.8709 +0.0180 (+2.11%)
Streaming Delayed Price Updated: 2:00 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 (%)
May 28, 2021 7.000 7.200 6.990 7.037 463,557 +0.07(+1.05%)
May 27, 2021 7.300 7.350 6.850 6.963 504,909 -0.18(-2.47%)
May 26, 2021 7.390 7.390 7.070 7.140 610,180 +0.16(+2.35%)
May 25, 2021 6.600 6.990 6.600 6.976 651,325 +0.29(+4.35%)
May 24, 2021 6.480 6.880 6.475 6.685 794,974 -0.28(-3.98%)
May 21, 2021 7.230 7.346 6.844 6.962 418,714 +0.10(+1.49%)
May 20, 2021 6.740 7.120 6.470 6.860 424,585 +0.41(+6.35%)
May 19, 2021 6.760 6.760 6.320 6.450 989,117 -0.46(-6.65%)
May 18, 2021 7.250 7.250 6.800 6.910 684,462 -0.29(-4.05%)
May 17, 2021 7.640 7.640 6.987 7.201 706,093 -0.18(-2.42%)
May 14, 2021 7.260 7.670 7.228 7.380 458,589 +0.05(+0.66%)
May 13, 2021 7.465 7.500 7.200 7.332 582,332 -0.20(-2.64%)
May 12, 2021 7.500 7.900 7.300 7.530 556,379 +0.03(+0.36%)
May 11, 2021 7.692 7.790 7.050 7.503 1,302,893 -0.50(-6.22%)
May 10, 2021 8.400 8.700 7.800 8.000 1,088,221 -0.26(-3.12%)
May 07, 2021 8.350 8.440 8.100 8.258 997,630 +0.04(+0.46%)
May 06, 2021 8.000 8.529 7.796 8.220 1,543,264 +0.25(+3.12%)
May 05, 2021 8.155 8.600 7.750 7.971 1,751,887 +0.07(+0.90%)
May 04, 2021 7.400 7.930 7.260 7.900 982,949 +0.48(+6.45%)
May 03, 2021 7.980 8.140 7.350 7.421 2,125,618 +0.20(+2.78%)
Apr 30, 2021 7.060 7.430 6.770 7.220 1,009,000 +0.23(+3.29%)
Apr 29, 2021 6.540 6.990 6.530 6.990 706,290 +0.46(+7.04%)
Apr 28, 2021 6.590 6.590 6.246 6.530 421,181 +0.07(+1.08%)
Apr 27, 2021 6.630 6.890 6.450 6.460 1,070,870 +0.07(+1.10%)
Apr 26, 2021 5.949 6.414 5.760 6.390 1,058,321 +0.89(+16.09%)
Apr 23, 2021 5.120 5.600 4.870 5.504 2,248,500 +0.35(+6.74%)
Apr 22, 2021 6.150 6.150 5.080 5.157 2,350,538 -0.95(-15.55%)
Apr 21, 2021 6.450 6.505 5.750 6.106 1,304,564 -0.29(-4.59%)
Apr 20, 2021 6.479 6.860 5.600 6.400 3,087,383 -0.40(-5.88%)
Apr 19, 2021 7.425 8.300 6.520 6.800 6,397,538 +0.70(+11.48%)
Apr 16, 2021 4.730 6.330 4.550 6.100 5,477,200 +1.69(+38.34%)
Apr 15, 2021 4.010 5.000 3.894 4.410 6,328,201 +1.62(+58.05%)
Apr 14, 2021 2.770 2.900 2.749 2.790 364,776 -0.12(-4.12%)
Apr 13, 2021 3.030 3.030 2.760 2.910 558,577 -0.08(-2.68%)
Apr 12, 2021 2.955 3.030 2.921 2.990 575,358 +0.06(+2.07%)
Apr 09, 2021 2.870 2.950 2.820 2.929 476,900 +0.13(+4.62%)
Apr 08, 2021 2.760 2.880 2.710 2.800 930,946 +0.06(+2.19%)
Apr 07, 2021 2.700 2.840 2.700 2.740 761,368 +0.05(+1.86%)
Apr 06, 2021 2.750 2.750 2.630 2.690 425,572 +0.00(+0.00%)
Apr 05, 2021 2.630 2.790 2.600 2.690 882,557 +0.12(+4.67%)
Apr 01, 2021 2.750 2.750 2.470 2.570 482,600 -0.04(-1.41%)
Mar 31, 2021 2.440 2.607 2.340 2.607 754,181 +0.11(+4.27%)
Mar 30, 2021 2.610 2.610 2.450 2.500 247,576 -0.07(-2.72%)
Mar 29, 2021 2.635 2.710 2.460 2.570 364,532 -0.10(-3.75%)
Mar 26, 2021 2.546 2.700 2.510 2.670 360,200 +0.11(+4.30%)
Mar 25, 2021 2.530 2.600 2.379 2.560 526,818 -0.01(-0.39%)
Mar 24, 2021 2.560 2.718 2.510 2.570 370,694 +0.07(+2.80%)
Mar 23, 2021 2.770 2.770 2.390 2.500 742,199 -0.21(-7.75%)
Mar 22, 2021 2.950 3.000 2.490 2.710 1,315,129 -0.22(-7.55%)
Mar 19, 2021 2.800 3.000 2.764 2.931 400,500 +0.11(+3.84%)
Mar 18, 2021 2.980 3.180 2.790 2.823 895,879 -0.13(-4.51%)
Mar 17, 2021 2.790 2.970 2.620 2.956 606,089 +0.21(+7.49%)
Mar 16, 2021 2.930 2.935 2.700 2.750 507,062 +0.01(+0.36%)
Mar 15, 2021 2.660 2.760 2.640 2.740 766,055 +0.12(+4.58%)
Mar 12, 2021 2.690 2.690 2.500 2.620 370,200 +0.08(+3.19%)
Mar 11, 2021 2.430 2.670 2.385 2.539 589,586 +0.17(+7.14%)
Mar 10, 2021 2.470 2.520 2.320 2.370 359,413 -0.01(-0.42%)
Mar 09, 2021 2.650 2.660 2.340 2.380 723,280 -0.19(-7.39%)
Mar 08, 2021 2.330 2.613 2.210 2.570 1,394,973 +0.38(+17.62%)
Mar 05, 2021 2.050 2.210 1.942 2.185 1,196,200 +0.08(+3.57%)
Mar 04, 2021 2.310 2.335 1.650 2.110 3,279,301 -0.25(-10.60%)
Mar 03, 2021 2.870 2.870 2.269 2.360 2,377,892 -0.40(-14.51%)
Mar 02, 2021 2.800 2.950 2.740 2.760 535,019 -0.13(-4.53%)
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.