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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.6572 -0.0028 (-0.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 4.560 4.630 4.520 4.545 371,039 -0.05(-1.20%)
Mar 30, 2022 4.560 4.660 4.520 4.600 272,574 +0.03(+0.66%)
Mar 29, 2022 4.600 4.650 4.550 4.570 352,930 -0.06(-1.30%)
Mar 28, 2022 4.715 4.720 4.600 4.630 236,183 -0.09(-1.91%)
Mar 25, 2022 4.660 4.750 4.640 4.720 239,780 +0.07(+1.51%)
Mar 24, 2022 4.730 4.730 4.600 4.650 245,915 -0.07(-1.48%)
Mar 23, 2022 4.680 4.770 4.665 4.720 123,321 -0.04(-0.74%)
Mar 22, 2022 4.810 4.810 4.640 4.755 290,006 -0.03(-0.52%)
Mar 21, 2022 4.780 4.920 4.740 4.780 151,128 -0.01(-0.21%)
Mar 18, 2022 4.650 4.800 4.630 4.790 321,048 +0.18(+3.81%)
Mar 17, 2022 4.560 4.680 4.550 4.614 236,825 +0.05(+1.18%)
Mar 16, 2022 4.570 4.620 4.450 4.560 301,740 -0.03(-0.65%)
Mar 15, 2022 4.440 4.590 4.398 4.590 243,781 +0.13(+2.91%)
Mar 14, 2022 4.580 4.640 4.451 4.460 338,696 -0.14(-3.04%)
Mar 11, 2022 4.720 4.720 4.545 4.600 235,802 +0.03(+0.66%)
Mar 10, 2022 4.820 4.820 4.530 4.570 174,759 -0.00(-0.11%)
Mar 09, 2022 4.550 4.600 4.520 4.575 196,897 -0.01(-0.22%)
Mar 08, 2022 4.619 4.850 4.550 4.585 417,571 -0.10(-2.03%)
Mar 07, 2022 4.760 4.980 4.600 4.680 367,879 -0.11(-2.30%)
Mar 04, 2022 4.800 4.900 4.770 4.790 208,502 -0.12(-2.54%)
Mar 03, 2022 4.950 5.000 4.785 4.915 360,679 +0.05(+1.13%)
Mar 02, 2022 4.650 4.980 4.650 4.860 495,776 +0.21(+4.52%)
Mar 01, 2022 4.880 4.880 4.625 4.650 237,537 -0.05(-1.06%)
Feb 28, 2022 4.640 4.830 4.630 4.700 159,689 -0.03(-0.63%)
Feb 25, 2022 4.650 4.800 4.580 4.730 201,423 +0.08(+1.72%)
Feb 24, 2022 4.499 4.770 4.340 4.650 352,189 +0.10(+2.18%)
Feb 23, 2022 4.770 4.770 4.537 4.551 306,092 -0.05(-1.04%)
Feb 22, 2022 4.600 4.720 4.550 4.599 548,785 -0.17(-3.59%)
Feb 18, 2022 4.770 0 -0.04(-0.83%)
Feb 17, 2022 4.920 4.970 4.810 4.810 293,485 -0.10(-2.04%)
Feb 16, 2022 5.000 5.016 4.880 4.910 222,396 +0.03(+0.61%)
Feb 15, 2022 4.960 5.010 4.880 4.880 367,795 -0.10(-2.01%)
Feb 14, 2022 5.050 5.140 4.950 4.980 410,599 -0.09(-1.78%)
Feb 11, 2022 5.060 5.200 5.050 5.070 261,814 -0.09(-1.73%)
Feb 10, 2022 5.150 5.270 5.110 5.160 276,995 +0.03(+0.58%)
Feb 09, 2022 5.010 5.200 5.010 5.130 351,834 +0.10(+1.99%)
Feb 08, 2022 5.190 5.270 5.020 5.030 752,401 -0.23(-4.37%)
Feb 07, 2022 5.250 5.329 5.100 5.260 446,572 +0.08(+1.54%)
Feb 04, 2022 5.110 5.235 5.060 5.180 295,116 +0.11(+2.07%)
Feb 03, 2022 4.980 5.378 5.075 492,650 +0.13(+2.62%)
Feb 02, 2022 5.000 5.110 4.915 4.945 247,080 -0.13(-2.66%)
Feb 01, 2022 5.070 5.240 4.960 5.080 233,500 -0.02(-0.39%)
Jan 31, 2022 4.880 5.190 4.784 5.100 447,464 +0.19(+3.87%)
Jan 28, 2022 5.050 5.050 4.900 4.910 319,780 -0.01(-0.11%)
Jan 27, 2022 5.090 5.230 4.900 4.915 326,323 -0.14(-2.86%)
Jan 26, 2022 5.020 5.420 5.020 5.060 450,625 +0.03(+0.70%)
Jan 25, 2022 4.630 5.110 4.450 5.025 591,677 +0.52(+11.42%)
Jan 24, 2022 4.850 4.850 4.380 4.510 800,041 -0.34(-7.01%)
Jan 21, 2022 5.100 5.160 4.780 4.850 803,729 -0.28(-5.46%)
Jan 20, 2022 5.000 5.410 4.810 5.130 768,248 -0.36(-6.56%)
Jan 19, 2022 5.650 5.650 5.320 5.490 219,794 +0.07(+1.31%)
Jan 18, 2022 5.660 5.800 5.400 5.419 333,265 -0.19(-3.40%)
Jan 14, 2022 5.610 0 +0.22(+4.12%)
Jan 13, 2022 5.990 5.990 5.320 5.388 662,059 -0.58(-9.75%)
Jan 12, 2022 5.130 5.970 5.113 5.970 808,832 +0.83(+16.15%)
Jan 11, 2022 5.010 5.200 4.970 5.140 270,715 +0.11(+2.20%)
Jan 10, 2022 5.110 5.250 4.760 5.030 261,208 -0.07(-1.38%)
Jan 07, 2022 4.650 5.140 4.650 5.100 374,782 +0.45(+9.69%)
Jan 06, 2022 4.690 4.900 4.600 4.649 190,334 -0.05(-1.07%)
Jan 05, 2022 4.810 4.910 4.600 4.700 298,302 -0.11(-2.29%)
Jan 04, 2022 4.900 4.989 4.760 4.810 256,652 -0.14(-2.83%)
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.