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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.8350 -0.0350 (-4.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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 (%)
Jul 30, 2021 9.350 9.350 8.329 8.890 640,394 -0.04(-0.45%)
Jul 29, 2021 9.030 9.030 8.700 8.930 393,625 +0.23(+2.65%)
Jul 28, 2021 8.980 8.980 8.429 8.700 226,898 +0.03(+0.35%)
Jul 27, 2021 8.895 8.910 8.590 8.670 266,896 +0.04(+0.45%)
Jul 26, 2021 8.424 8.920 8.340 8.631 378,078 +0.13(+1.54%)
Jul 23, 2021 9.200 9.200 8.399 8.500 341,297 -0.40(-4.49%)
Jul 22, 2021 8.980 9.180 8.710 8.900 429,633 +0.03(+0.38%)
Jul 21, 2021 7.815 8.866 7.689 8.866 640,480 +1.10(+14.10%)
Jul 20, 2021 7.500 8.120 7.350 7.770 589,131 +0.42(+5.71%)
Jul 19, 2021 7.900 7.900 7.300 7.350 838,066 -0.55(-7.01%)
Jul 16, 2021 7.870 8.130 7.250 7.904 1,040,369 +0.03(+0.43%)
Jul 15, 2021 8.500 8.590 7.620 7.870 1,529,628 -0.72(-8.38%)
Jul 14, 2021 9.195 9.223 8.510 8.590 803,099 -0.52(-5.67%)
Jul 13, 2021 9.350 9.350 8.984 9.106 414,420 -0.20(-2.19%)
Jul 12, 2021 9.600 9.610 9.140 9.310 599,260 -0.28(-2.89%)
Jul 09, 2021 9.280 9.590 9.020 9.587 564,366 +0.74(+8.33%)
Jul 08, 2021 9.000 9.000 8.260 8.850 879,126 -0.27(-2.95%)
Jul 07, 2021 9.800 9.800 8.711 9.119 692,340 -0.48(-5.01%)
Jul 06, 2021 9.980 9.980 9.510 9.600 410,303 -0.29(-2.89%)
Jul 02, 2021 10.00 10.00 9.500 9.886 582,496 -0.13(-1.34%)
Jul 01, 2021 9.950 10.10 9.700 10.02 478,784 +0.54(+5.67%)
Jun 30, 2021 9.720 9.720 9.193 9.482 575,998 +0.23(+2.53%)
Jun 29, 2021 9.715 9.725 9.166 9.248 704,148 +0.10(+1.11%)
Jun 28, 2021 7.705 9.730 7.350 9.147 2,386,964 +0.24(+2.66%)
Jun 25, 2021 10.31 10.57 8.820 8.910 3,203,573 -1.90(-17.58%)
Jun 24, 2021 11.00 11.23 9.330 10.81 2,566,212 -0.16(-1.46%)
Jun 23, 2021 10.25 11.00 9.955 10.97 986,968 +0.72(+7.02%)
Jun 22, 2021 10.00 10.52 9.800 10.25 1,035,422 +0.45(+4.59%)
Jun 21, 2021 9.600 9.840 9.250 9.800 855,213 -0.04(-0.41%)
Jun 18, 2021 9.950 9.970 9.455 9.840 1,001,446 +0.14(+1.44%)
Jun 17, 2021 9.450 9.910 9.320 9.700 1,245,943 +0.47(+5.09%)
Jun 16, 2021 8.460 9.300 8.380 9.230 1,376,655 +0.77(+9.06%)
Jun 15, 2021 7.885 8.550 7.800 8.463 1,088,348 +0.73(+9.48%)
Jun 14, 2021 7.580 7.750 7.497 7.730 676,046 +0.37(+5.02%)
Jun 11, 2021 7.130 7.430 7.130 7.360 570,281 +0.24(+3.38%)
Jun 10, 2021 7.560 7.560 7.100 7.120 418,515 -0.11(-1.46%)
Jun 09, 2021 7.650 7.650 7.130 7.225 628,558 -0.12(-1.70%)
Jun 08, 2021 7.560 7.620 7.300 7.350 588,748 -0.21(-2.78%)
Jun 07, 2021 7.760 7.800 7.500 7.560 532,643 -0.13(-1.75%)
Jun 04, 2021 7.950 8.000 7.497 7.695 540,150 -0.09(-1.10%)
Jun 03, 2021 9.240 9.250 7.570 7.780 2,761,733 +1.08(+16.12%)
Jun 02, 2021 6.800 7.050 6.610 6.700 595,461 -0.12(-1.73%)
Jun 01, 2021 7.100 7.130 6.818 6.818 647,478 -0.22(-3.10%)
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%)
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.