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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.7700 -0.0100 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 0.9270 0.9921 0.9030 0.9500 1,055,115 -0.04(-4.05%)
Dec 29, 2022 0.8800 1.010 0.8700 0.9901 696,059 +0.10(+11.69%)
Dec 28, 2022 0.9000 1.020 0.8688 0.8865 1,034,420 -0.12(-12.23%)
Dec 27, 2022 1.040 1.050 0.9476 1.010 477,252 -0.03(-2.88%)
Dec 23, 2022 0.9276 1.043 0.9276 1.040 330,404 +0.06(+6.12%)
Dec 22, 2022 1.000 1.050 0.9100 0.9800 955,099 -0.07(-6.67%)
Dec 21, 2022 1.035 1.080 1.020 1.050 601,672 +0.01(+0.96%)
Dec 20, 2022 1.020 1.049 0.9800 1.040 260,865 +0.04(+4.00%)
Dec 19, 2022 1.030 1.060 0.9957 1.000 420,372 -0.03(-3.05%)
Dec 16, 2022 1.070 1.070 1.010 1.032 395,016 -0.04(-3.60%)
Dec 15, 2022 1.040 1.110 1.030 1.070 396,470 -0.03(-3.17%)
Dec 14, 2022 1.050 1.105 1.020 1.105 284,816 +0.04(+4.25%)
Dec 13, 2022 1.220 1.220 1.040 1.060 745,236 -0.11(-9.40%)
Dec 12, 2022 1.260 1.260 1.107 1.170 335,056 -0.05(-4.10%)
Dec 09, 2022 1.155 1.240 1.146 1.220 443,867 +0.02(+1.31%)
Dec 08, 2022 1.700 1.760 1.150 1.204 1,202,412 -0.42(-25.74%)
Dec 07, 2022 1.350 1.800 1.280 1.621 1,160,220 +0.32(+24.59%)
Dec 06, 2022 1.330 1.347 1.260 1.302 373,704 +0.04(+3.05%)
Dec 05, 2022 1.150 1.310 1.145 1.263 519,709 +0.10(+8.88%)
Dec 02, 2022 0.9700 1.190 0.9700 1.160 482,490 +0.12(+11.54%)
Dec 01, 2022 0.9500 1.090 0.9500 1.040 469,353 -0.03(-2.80%)
Nov 30, 2022 1.150 1.170 0.9445 1.070 2,501,256 -0.09(-7.76%)
Nov 29, 2022 1.270 1.270 1.150 1.160 743,151 -0.14(-10.80%)
Nov 28, 2022 1.300 1.360 1.260 1.300 460,032 -0.02(-1.48%)
Nov 25, 2022 1.330 1.362 1.300 1.320 178,527 -0.01(-0.75%)
Nov 23, 2022 1.310 1.370 1.305 1.330 322,847 -0.01(-0.52%)
Nov 22, 2022 1.320 1.360 1.300 1.337 300,586 +0.01(+0.91%)
Nov 21, 2022 1.350 1.370 1.260 1.325 270,690 -0.05(-3.69%)
Nov 18, 2022 1.360 1.400 1.350 1.376 279,611 +0.03(+1.90%)
Nov 17, 2022 1.340 1.410 1.340 1.350 190,580 +0.01(+0.75%)
Nov 16, 2022 1.320 1.410 1.280 1.340 507,722 +0.02(+1.52%)
Nov 15, 2022 1.340 1.340 1.220 1.320 792,831 -0.02(-1.86%)
Nov 14, 2022 1.450 1.550 1.300 1.345 1,277,101 -0.21(-13.23%)
Nov 11, 2022 1.650 1.750 1.450 1.550 1,561,045 -0.12(-7.19%)
Nov 10, 2022 1.400 1.720 1.370 1.670 1,418,853 +0.26(+18.44%)
Nov 09, 2022 2.040 2.040 0.3500 1.410 5,188,038 -1.22(-46.39%)
Nov 08, 2022 2.650 2.729 2.610 2.630 247,797 -0.06(-2.23%)
Nov 07, 2022 2.630 2.785 2.630 2.690 182,871 -0.09(-3.24%)
Nov 04, 2022 2.685 2.790 2.685 2.780 208,236 +0.11(+4.12%)
Nov 03, 2022 2.765 2.765 2.650 2.670 170,176 +0.00(+0.00%)
Nov 02, 2022 2.830 2.860 2.650 2.670 147,300 -0.11(-3.96%)
Nov 01, 2022 2.730 2.830 2.695 2.780 159,538 +0.11(+4.12%)
Oct 31, 2022 2.770 2.800 2.670 2.670 242,035 -0.10(-3.61%)
Oct 28, 2022 2.770 2.830 2.750 2.770 298,757 -0.02(-0.72%)
Oct 27, 2022 2.910 2.942 2.780 2.790 186,685 -0.08(-2.79%)
Oct 26, 2022 2.883 2.910 2.830 2.870 237,404 +0.00(+0.00%)
Oct 25, 2022 2.850 2.895 2.750 2.870 255,262 +0.06(+2.14%)
Oct 24, 2022 2.925 3.090 2.750 2.810 416,266 -0.15(-5.07%)
Oct 21, 2022 2.850 3.000 2.830 2.960 330,552 +0.09(+3.14%)
Oct 20, 2022 2.900 3.030 2.844 2.870 437,052 -0.15(-4.97%)
Oct 19, 2022 3.000 3.050 2.900 3.020 343,918 +0.00(+0.00%)
Oct 18, 2022 3.080 3.100 2.980 3.020 213,581 -0.08(-2.58%)
Oct 17, 2022 3.100 3.160 3.016 3.100 206,296 +0.05(+1.64%)
Oct 14, 2022 2.940 3.160 2.840 3.050 494,622 +0.09(+3.04%)
Oct 13, 2022 2.900 3.098 2.750 2.960 414,862 -0.06(-1.99%)
Oct 12, 2022 3.020 3.100 2.970 3.020 347,223 -0.03(-0.98%)
Oct 11, 2022 3.210 3.245 3.050 3.050 462,657 -0.16(-4.98%)
Oct 10, 2022 3.150 3.380 3.080 3.210 269,748 -0.18(-5.31%)
Oct 07, 2022 3.550 3.550 3.360 3.390 329,266 -0.15(-4.23%)
Oct 06, 2022 3.510 3.805 3.450 3.540 266,875 -0.09(-2.48%)
Oct 05, 2022 3.420 3.750 3.250 3.630 443,751 +0.13(+3.71%)
Oct 04, 2022 3.582 3.610 3.480 3.500 158,230 -0.12(-3.31%)
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.