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 (%)
Oct 29, 2021 3.650 4.000 3.650 3.900 507,508 -0.03(-0.76%)
Oct 28, 2021 4.010 4.260 3.810 3.930 652,891 -0.03(-0.76%)
Oct 27, 2021 3.940 4.130 3.570 3.960 2,514,758 -0.25(-5.94%)
Oct 26, 2021 4.470 4.210 1,374,439 -0.32(-7.06%)
Oct 25, 2021 4.720 4.720 4.460 4.530 641,418 -0.17(-3.62%)
Oct 22, 2021 4.790 4.830 4.550 4.700 576,480 -0.11(-2.29%)
Oct 21, 2021 4.970 4.970 4.800 4.810 531,017 -0.13(-2.66%)
Oct 20, 2021 4.850 4.984 4.850 4.941 209,878 -0.03(-0.58%)
Oct 19, 2021 4.960 5.050 4.920 4.970 231,733 +0.01(+0.20%)
Oct 18, 2021 5.150 5.240 4.880 4.960 413,851 -0.23(-4.43%)
Oct 15, 2021 4.900 5.330 4.811 5.190 549,685 +0.21(+4.22%)
Oct 14, 2021 5.050 5.105 4.946 4.980 252,112 -0.05(-1.05%)
Oct 13, 2021 5.000 5.080 4.946 5.033 184,709 +0.08(+1.67%)
Oct 12, 2021 5.200 5.200 4.890 4.950 391,297 -0.30(-5.71%)
Oct 11, 2021 5.200 5.290 5.000 5.250 211,235 +0.09(+1.74%)
Oct 08, 2021 5.499 5.500 5.070 5.160 368,770 -0.22(-4.18%)
Oct 07, 2021 4.800 5.390 4.760 5.385 469,146 +0.62(+12.89%)
Oct 06, 2021 4.750 4.790 4.650 4.770 281,220 +0.05(+1.06%)
Oct 05, 2021 4.750 4.800 4.621 4.720 398,200 -0.03(-0.63%)
Oct 04, 2021 4.900 4.900 4.510 4.750 528,309 -0.11(-2.26%)
Oct 01, 2021 4.940 4.980 4.798 4.860 265,525 -0.10(-2.02%)
Sep 30, 2021 4.910 5.026 4.800 4.960 353,474 +0.07(+1.43%)
Sep 29, 2021 4.934 5.000 4.870 4.890 310,354 -0.11(-2.20%)
Sep 28, 2021 5.020 5.070 4.800 5.000 411,623 -0.01(-0.20%)
Sep 27, 2021 5.169 5.170 5.000 5.010 267,045 -0.05(-0.99%)
Sep 24, 2021 4.970 5.100 4.944 5.060 252,507 +0.04(+0.80%)
Sep 23, 2021 5.020 5.220 4.950 5.020 359,692 -0.02(-0.40%)
Sep 22, 2021 5.130 5.230 4.996 5.040 254,865 -0.04(-0.79%)
Sep 21, 2021 5.260 5.260 4.852 5.080 348,486 +0.08(+1.60%)
Sep 20, 2021 4.850 5.190 4.790 5.000 668,547 -0.43(-7.92%)
Sep 17, 2021 5.780 5.780 5.260 5.430 305,168 -0.09(-1.63%)
Sep 16, 2021 5.700 5.740 5.239 5.520 449,072 -0.25(-4.30%)
Sep 15, 2021 6.170 6.199 5.610 5.768 807,777 -0.02(-0.38%)
Sep 14, 2021 5.450 5.875 5.450 5.790 667,170 +0.34(+6.24%)
Sep 13, 2021 5.000 5.770 4.960 5.450 1,093,404 +0.49(+9.88%)
Sep 10, 2021 5.000 5.000 4.800 4.960 598,137 +0.18(+3.77%)
Sep 09, 2021 4.700 4.925 4.700 4.780 448,289 -0.12(-2.45%)
Sep 08, 2021 4.650 5.003 4.470 4.900 1,032,077 +0.25(+5.38%)
Sep 07, 2021 5.100 5.330 4.600 4.650 1,708,238 -0.68(-12.80%)
Sep 03, 2021 5.690 5.750 5.200 5.332 673,102 -0.36(-6.28%)
Sep 02, 2021 6.295 6.300 5.650 5.690 734,311 -0.02(-0.35%)
Sep 01, 2021 5.847 5.950 5.650 5.710 359,906 -0.22(-3.71%)
Aug 31, 2021 5.895 6.100 5.716 5.930 259,628 -0.02(-0.39%)
Aug 30, 2021 5.950 6.000 5.620 5.954 507,908 +0.00(+0.06%)
Aug 27, 2021 5.700 6.253 5.515 5.950 742,559 +0.24(+4.20%)
Aug 26, 2021 6.150 6.350 5.590 5.710 1,072,107 -0.59(-9.37%)
Aug 25, 2021 4.880 6.350 4.880 6.300 1,542,527 +1.23(+24.26%)
Aug 24, 2021 5.000 5.110 4.800 5.070 462,158 +0.30(+6.29%)
Aug 23, 2021 5.100 5.100 4.622 4.770 975,322 +0.01(+0.21%)
Aug 20, 2021 5.270 5.270 4.750 4.760 752,041 -0.02(-0.33%)
Aug 19, 2021 4.999 5.170 4.650 4.776 1,218,396 -0.13(-2.57%)
Aug 18, 2021 4.500 5.200 4.189 4.902 2,287,176 +0.20(+4.30%)
Aug 17, 2021 5.160 5.160 4.220 4.700 3,381,439 -0.46(-8.91%)
Aug 16, 2021 6.100 6.100 4.880 5.160 2,633,366 -0.71(-12.10%)
Aug 13, 2021 6.160 6.160 5.740 5.870 1,327,848 -0.39(-6.16%)
Aug 12, 2021 6.720 6.720 6.130 6.255 604,381 -0.25(-3.91%)
Aug 11, 2021 7.200 7.200 6.324 6.510 705,824 -0.24(-3.56%)
Aug 10, 2021 6.100 7.330 5.704 6.750 1,370,004 +0.65(+10.66%)
Aug 09, 2021 6.770 6.770 5.760 6.100 3,339,808 -1.05(-14.69%)
Aug 06, 2021 7.490 8.510 7.040 7.150 1,494,328 -0.40(-5.30%)
Aug 05, 2021 8.600 9.000 7.120 7.550 2,687,225 -1.05(-12.21%)
Aug 04, 2021 8.510 8.760 8.500 8.600 330,774 -0.19(-2.16%)
Aug 03, 2021 9.049 9.050 8.587 8.790 429,433 -0.16(-1.73%)
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.