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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.6405 -0.0145 (-2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 0.6000 0.6357 0.6000 0.6085 87,800 -0.01(-1.93%)
Jun 29, 2020 0.5704 0.6284 0.5592 0.6205 198,486 +0.07(+11.80%)
Jun 26, 2020 0.4756 0.5830 0.4681 0.5550 89,000 +0.06(+13.06%)
Jun 25, 2020 0.4841 0.5061 0.4692 0.4909 108,256 -0.01(-1.66%)
Jun 24, 2020 0.5745 0.5745 0.4776 0.4992 90,587 -0.08(-13.30%)
Jun 23, 2020 0.5888 0.5922 0.5704 0.5758 31,063 -0.01(-2.09%)
Jun 22, 2020 0.5868 0.5977 0.5790 0.5881 67,915 +0.01(+1.57%)
Jun 19, 2020 0.6017 0.6020 0.5530 0.5790 34,400 -0.02(-3.48%)
Jun 18, 2020 0.6120 0.6390 0.5411 0.5999 81,311 -0.01(-1.98%)
Jun 17, 2020 0.6000 0.6250 0.5500 0.6120 99,517 +0.00(+0.49%)
Jun 16, 2020 0.6055 0.6192 0.5700 0.6090 79,139 +0.00(+0.58%)
Jun 15, 2020 0.5160 0.6055 0.4860 0.6055 263,275 +0.02(+2.63%)
Jun 12, 2020 0.4895 0.5900 0.4798 0.5900 117,800 +0.11(+22.87%)
Jun 11, 2020 0.4600 0.4984 0.4323 0.4802 133,255 +0.03(+5.84%)
Jun 10, 2020 0.5058 0.5058 0.4400 0.4537 231,787 -0.05(-10.23%)
Jun 09, 2020 0.5390 0.5532 0.4500 0.5054 89,135 -0.04(-8.11%)
Jun 08, 2020 0.4977 0.5815 0.4832 0.5500 297,165 +0.06(+11.99%)
Jun 05, 2020 0.4718 0.5160 0.4700 0.4911 111,100 +0.03(+6.41%)
Jun 04, 2020 0.4635 0.5000 0.4492 0.4615 167,209 +0.01(+1.45%)
Jun 03, 2020 0.4409 0.4700 0.4405 0.4549 105,648 +0.02(+3.65%)
Jun 02, 2020 0.4270 0.4499 0.4122 0.4389 48,443 +0.01(+2.07%)
Jun 01, 2020 0.3932 0.4500 0.3720 0.4300 98,763 +0.04(+10.26%)
May 29, 2020 0.3886 0.3900 0.3886 0.3900 4,500 +0.01(+2.63%)
May 28, 2020 0.3105 0.4000 0.3081 0.3800 79,829 -0.05(-11.63%)
May 27, 2020 0.3944 0.4300 0.3795 0.4300 24,556 +0.04(+9.11%)
May 26, 2020 0.4012 0.4319 0.3900 0.3941 61,016 -0.02(-4.21%)
May 22, 2020 0.4000 0.5400 0.4000 0.4114 10,000 -0.01(-3.43%)
May 21, 2020 0.4294 0.5724 0.3695 0.4260 155,289 +0.01(+3.17%)
May 20, 2020 0.4159 0.4300 0.4000 0.4129 53,504 +0.01(+3.22%)
May 19, 2020 0.3862 0.4218 0.3862 0.4000 39,364 +0.03(+6.67%)
May 18, 2020 0.3750 0.3750 0.3750 0.3750 500 -0.02(-4.58%)
May 15, 2020 0.3890 0.4069 0.3886 0.3930 11,000 -0.00(-0.63%)
May 14, 2020 0.4200 0.4200 0.3791 0.3955 93,966 -0.02(-4.54%)
May 13, 2020 0.4371 0.4600 0.4100 0.4143 49,282 -0.02(-5.09%)
May 12, 2020 0.4264 0.4446 0.4100 0.4365 142,250 +0.05(+12.50%)
May 11, 2020 0.4134 0.4178 0.3750 0.3880 133,077 -0.04(-8.83%)
May 08, 2020 0.4626 0.4650 0.3890 0.4256 248,900 +0.00(+0.38%)
May 07, 2020 0.4028 0.4240 0.3900 0.4240 182,390 +0.03(+8.72%)
May 06, 2020 0.3200 0.4000 0.3200 0.3900 135,527 +0.08(+25.81%)
May 05, 2020 0.2534 0.3270 0.2534 0.3100 152,890 +0.06(+22.05%)
May 04, 2020 0.2493 0.2540 0.2474 0.2540 6,000 +0.00(+0.00%)
May 01, 2020 0.2550 0.2600 0.2450 0.2540 95,100 +0.00(+0.40%)
Apr 30, 2020 0.2431 0.2600 0.2431 0.2530 29,650 +0.01(+2.72%)
Apr 29, 2020 0.2100 0.2470 0.2100 0.2463 40,550 +0.03(+14.29%)
Apr 28, 2020 0.2252 0.2252 0.2155 0.2155 8,200 +0.01(+2.62%)
Apr 27, 2020 0.2265 0.2265 0.1870 0.2100 57,935 -0.03(-13.47%)
Apr 23, 2020 0.2427 0.2427 0.2427 0 +0.00(+0.00%)
Apr 22, 2020 0.2427 0.2427 0.2427 0.2427 11,160 -0.00(-0.12%)
Apr 21, 2020 0.2487 0.2487 0.2203 0.2430 13,051 -0.02(-8.54%)
Apr 20, 2020 0.2770 0.2793 0.2615 0.2657 4,300 -0.02(-5.95%)
Apr 17, 2020 0.2619 0.2975 0.2601 0.2825 26,500 +0.02(+6.20%)
Apr 16, 2020 0.2434 0.2699 0.2398 0.2660 23,040 +0.01(+2.19%)
Apr 15, 2020 0.2511 0.2603 0.2494 0.2603 4,932 +0.00(+1.56%)
Apr 14, 2020 0.2563 0.2627 0.2562 0.2563 10,100 +0.00(+0.99%)
Apr 13, 2020 0.2530 0.2597 0.2530 0.2538 29,500 +0.01(+4.23%)
Apr 09, 2020 0.2578 0.2585 0.2328 0.2435 34,000 -0.01(-4.10%)
Apr 08, 2020 0.2583 0.2583 0.2539 0.2539 3,102 -0.01(-2.35%)
Apr 07, 2020 0.2320 0.2600 0.2320 0.2600 600 +0.02(+6.25%)
Apr 06, 2020 0.2351 0.2568 0.2309 0.2447 13,150 +0.03(+12.30%)
Apr 03, 2020 0.2357 0.2386 0.2179 0.2179 700 -0.02(-7.94%)
Apr 02, 2020 0.2367 0.2367 0.2367 0.2367 1,050 +0.00(+1.37%)
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.