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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.8529 +0.1569 (+22.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2020 0.7500 0.7500 0.7023 0.7205 172,640 -0.00(-0.58%)
Sep 29, 2020 0.7679 0.7759 0.7245 0.7247 198,698 -0.04(-5.45%)
Sep 28, 2020 0.7198 0.7824 0.7198 0.7665 175,472 +0.02(+2.20%)
Sep 25, 2020 0.7500 0.7742 0.7000 0.7500 340,000 +0.01(+1.05%)
Sep 24, 2020 0.6559 0.7422 0.6300 0.7422 267,024 +0.09(+13.16%)
Sep 23, 2020 0.7371 0.7371 0.6290 0.6559 286,531 -0.08(-10.43%)
Sep 22, 2020 0.7294 0.7641 0.7086 0.7323 193,830 -0.00(-0.27%)
Sep 21, 2020 0.7201 0.7500 0.6500 0.7343 553,259 -0.05(-6.34%)
Sep 18, 2020 0.7647 0.7840 0.7468 0.7840 232,700 +0.03(+3.87%)
Sep 17, 2020 0.7350 0.7790 0.7143 0.7548 374,453 +0.00(+0.36%)
Sep 16, 2020 0.7713 0.7980 0.7330 0.7521 135,641 -0.01(-1.33%)
Sep 15, 2020 0.7375 0.7859 0.6961 0.7622 354,684 +0.02(+3.01%)
Sep 14, 2020 0.8354 0.8450 0.7000 0.7399 674,297 -0.09(-11.07%)
Sep 11, 2020 0.9000 0.9000 0.8146 0.8320 436,100 -0.04(-4.24%)
Sep 10, 2020 0.8559 0.9004 0.8200 0.8688 341,369 +0.02(+2.21%)
Sep 09, 2020 0.9000 0.9370 0.8202 0.8500 889,508 +0.05(+6.72%)
Sep 08, 2020 0.6552 0.7990 0.6400 0.7965 839,945 +0.14(+21.49%)
Sep 04, 2020 0.6450 0.6747 0.6161 0.6556 277,800 -0.01(-1.56%)
Sep 03, 2020 0.7000 0.7055 0.6289 0.6660 928,692 -0.01(-1.26%)
Sep 02, 2020 0.5570 0.6789 0.5450 0.6745 1,604,695 +0.14(+25.37%)
Sep 01, 2020 0.5396 0.5485 0.5300 0.5380 532,745 +0.01(+1.82%)
Aug 31, 2020 0.4900 0.5450 0.4900 0.5284 335,139 +0.03(+6.42%)
Aug 28, 2020 0.5260 0.5260 0.4884 0.4965 193,200 -0.00(-0.70%)
Aug 27, 2020 0.4997 0.5030 0.4750 0.5000 353,566 +0.01(+2.69%)
Aug 26, 2020 0.5150 0.5154 0.4800 0.4869 392,209 -0.01(-1.14%)
Aug 25, 2020 0.4680 0.4998 0.4491 0.4925 735,841 +0.04(+9.66%)
Aug 24, 2020 0.4420 0.4654 0.4140 0.4491 401,262 -0.01(-2.09%)
Aug 21, 2020 0.4818 0.4892 0.4494 0.4587 365,400 -0.02(-3.43%)
Aug 20, 2020 0.5200 0.5200 0.4600 0.4750 241,851 -0.02(-4.96%)
Aug 19, 2020 0.5170 0.5170 0.4681 0.4998 1,032,715 +0.01(+2.82%)
Aug 18, 2020 0.5138 0.5392 0.4837 0.4861 386,093 -0.03(-6.52%)
Aug 17, 2020 0.5300 0.5405 0.5050 0.5200 201,471 -0.01(-0.99%)
Aug 14, 2020 0.5530 0.5530 0.4980 0.5252 335,500 +0.01(+1.78%)
Aug 13, 2020 0.5300 0.5342 0.5160 0.5160 167,478 -0.00(-0.77%)
Aug 12, 2020 0.5470 0.5760 0.5200 0.5200 233,079 -0.02(-3.70%)
Aug 11, 2020 0.5505 0.5536 0.5381 0.5400 312,305 -0.01(-1.78%)
Aug 10, 2020 0.5862 0.6120 0.5351 0.5498 207,900 +0.01(+1.81%)
Aug 07, 2020 0.6260 0.6260 0.4973 0.5400 262,200 -0.11(-16.92%)
Aug 06, 2020 0.5590 0.6511 0.5210 0.6500 138,055 +0.13(+25.53%)
Aug 05, 2020 0.5250 0.5500 0.5100 0.5178 67,775 -0.02(-3.52%)
Aug 04, 2020 0.5750 0.5870 0.5318 0.5367 64,797 -0.02(-4.16%)
Aug 03, 2020 0.5500 0.6000 0.5500 0.5600 27,368 +0.02(+3.00%)
Jul 31, 2020 0.5551 0.5640 0.5378 0.5437 43,700 -0.01(-2.56%)
Jul 30, 2020 0.5850 0.5850 0.5391 0.5580 60,891 -0.03(-4.62%)
Jul 29, 2020 0.6100 0.6100 0.5820 0.5850 30,178 -0.03(-4.10%)
Jul 28, 2020 0.5862 0.6143 0.5800 0.6100 35,281 -0.00(-0.25%)
Jul 27, 2020 0.5498 0.6205 0.5150 0.6115 88,899 +0.09(+18.10%)
Jul 24, 2020 0.5493 0.5498 0.5093 0.5178 71,600 -0.04(-6.85%)
Jul 23, 2020 0.5725 0.5725 0.5550 0.5559 118,682 +0.01(+1.37%)
Jul 22, 2020 0.5705 0.5900 0.5332 0.5484 242,689 -0.00(-0.53%)
Jul 21, 2020 0.6710 0.6710 0.5513 0.5513 209,354 -0.10(-15.86%)
Jul 20, 2020 0.6800 0.6800 0.6478 0.6552 129,793 +0.01(+0.80%)
Jul 17, 2020 0.6800 0.6800 0.6500 0.6500 68,500 -0.01(-1.52%)
Jul 16, 2020 0.6500 0.6764 0.6447 0.6600 154,193 +0.02(+2.33%)
Jul 15, 2020 0.6450 0.6700 0.6300 0.6450 46,575 +0.02(+2.51%)
Jul 14, 2020 0.6300 0.6300 0.6110 0.6292 38,184 -0.00(-0.13%)
Jul 13, 2020 0.6283 0.6470 0.6016 0.6300 81,480 +0.02(+2.44%)
Jul 10, 2020 0.6227 0.6379 0.6150 0.6150 52,400 +0.00(+0.00%)
Jul 09, 2020 0.6070 0.6200 0.5949 0.6150 36,386 +0.01(+0.90%)
Jul 08, 2020 0.6000 0.6260 0.5900 0.6095 54,540 +0.00(+0.16%)
Jul 07, 2020 0.5675 0.6298 0.5675 0.6085 38,868 +0.03(+4.37%)
Jul 06, 2020 0.6720 0.6894 0.5830 0.5830 160,782 -0.08(-11.75%)
Jul 02, 2020 0.6700 0.6781 0.6338 0.6606 89,000 -0.03(-3.70%)
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.