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 (%)
Sep 30, 2022 3.360 3.590 3.225 3.430 453,889 +0.03(+0.77%)
Sep 29, 2022 3.405 3.480 3.220 3.404 523,431 +0.18(+5.71%)
Sep 28, 2022 3.210 3.340 3.110 3.220 271,999 +0.01(+0.37%)
Sep 27, 2022 3.120 3.220 3.010 3.208 297,392 -0.00(-0.07%)
Sep 26, 2022 3.010 3.510 2.999 3.210 606,600 +0.10(+3.22%)
Sep 23, 2022 3.310 3.420 2.997 3.110 984,463 -0.29(-8.53%)
Sep 22, 2022 3.390 3.480 3.360 3.400 290,178 -0.04(-1.17%)
Sep 21, 2022 3.586 3.620 3.340 3.440 520,421 -0.09(-2.55%)
Sep 20, 2022 3.920 3.920 3.400 3.530 523,125 -0.23(-6.11%)
Sep 19, 2022 4.150 4.200 3.710 3.760 499,201 -0.39(-9.37%)
Sep 16, 2022 4.260 4.260 3.950 4.149 411,769 -0.10(-2.38%)
Sep 15, 2022 4.450 4.500 4.140 4.250 1,049,246 -0.27(-5.98%)
Sep 14, 2022 4.105 4.800 4.050 4.520 1,235,911 +0.47(+11.61%)
Sep 13, 2022 4.150 4.250 3.910 4.050 669,143 -0.05(-1.22%)
Sep 12, 2022 3.750 4.120 3.720 4.100 648,480 +0.38(+10.22%)
Sep 09, 2022 3.788 3.920 3.690 3.720 376,416 +0.03(+0.81%)
Sep 08, 2022 3.530 3.935 3.515 3.690 870,663 +0.20(+5.73%)
Sep 07, 2022 3.540 3.600 3.330 3.490 482,618 +0.07(+1.97%)
Sep 06, 2022 3.190 3.910 3.060 3.422 792,959 +0.24(+7.63%)
Sep 02, 2022 4.170 4.180 3.098 3.180 1,690,521 -0.45(-12.44%)
Sep 01, 2022 2.750 3.632 2.520 3.632 1,169,386 +0.97(+36.53%)
Aug 31, 2022 2.600 2.720 2.522 2.660 502,224 +0.12(+4.72%)
Aug 30, 2022 2.760 2.770 2.480 2.540 1,427,112 -0.23(-8.30%)
Aug 29, 2022 2.920 2.970 2.760 2.770 577,284 -0.13(-4.48%)
Aug 26, 2022 3.040 3.060 2.890 2.900 407,957 -0.06(-2.02%)
Aug 25, 2022 3.040 3.090 2.900 2.960 724,007 -0.03(-1.14%)
Aug 24, 2022 3.020 3.170 2.944 2.994 711,715 -0.10(-3.10%)
Aug 23, 2022 3.050 3.140 3.010 3.090 571,130 +0.01(+0.32%)
Aug 22, 2022 3.250 3.370 3.050 3.080 458,150 -0.19(-5.81%)
Aug 19, 2022 3.170 3.300 3.110 3.270 296,288 +0.14(+4.34%)
Aug 18, 2022 3.120 3.150 3.100 3.134 200,876 +0.03(+1.10%)
Aug 17, 2022 3.090 3.140 3.080 3.100 205,318 +0.01(+0.32%)
Aug 16, 2022 3.120 3.180 3.080 3.090 242,256 -0.08(-2.63%)
Aug 15, 2022 3.090 3.180 3.010 3.174 329,261 -0.02(-0.51%)
Aug 12, 2022 3.600 3.600 2.998 3.190 1,440,089 -0.14(-4.20%)
Aug 11, 2022 3.160 3.530 3.120 3.330 622,722 +0.08(+2.46%)
Aug 10, 2022 3.310 3.340 3.160 3.250 427,793 -0.04(-1.22%)
Aug 09, 2022 3.500 3.510 3.240 3.290 441,879 -0.21(-6.00%)
Aug 08, 2022 3.700 3.700 3.460 3.500 231,237 -0.06(-1.69%)
Aug 05, 2022 3.440 3.570 3.396 3.560 259,706 +0.11(+3.07%)
Aug 04, 2022 3.600 3.600 3.449 3.454 120,031 -0.03(-0.75%)
Aug 03, 2022 3.660 3.660 3.462 3.480 260,116 -0.06(-1.69%)
Aug 02, 2022 3.650 3.869 3.500 3.540 315,544 -0.09(-2.48%)
Aug 01, 2022 3.450 3.800 3.450 3.630 371,318 +0.12(+3.42%)
Jul 29, 2022 3.450 3.770 3.281 3.510 774,152 +0.30(+9.35%)
Jul 28, 2022 3.125 3.220 3.110 3.210 314,750 +0.10(+3.22%)
Jul 27, 2022 3.060 3.130 3.020 3.110 440,069 +0.08(+2.64%)
Jul 26, 2022 2.640 3.185 2.600 3.030 973,953 -0.20(-6.19%)
Jul 25, 2022 3.490 3.490 3.180 3.230 996,304 -0.19(-5.56%)
Jul 22, 2022 3.580 3.600 3.344 3.420 683,851 -0.16(-4.47%)
Jul 21, 2022 3.550 3.639 3.500 3.580 224,153 -0.01(-0.28%)
Jul 20, 2022 3.470 3.630 3.470 3.590 304,549 +0.01(+0.28%)
Jul 19, 2022 3.650 3.650 3.560 3.580 220,800 -0.02(-0.56%)
Jul 18, 2022 3.640 3.910 3.550 3.600 244,655 +0.03(+0.84%)
Jul 15, 2022 3.630 3.815 3.510 3.570 397,642 -0.08(-2.19%)
Jul 14, 2022 3.680 3.720 3.600 3.650 275,803 -0.04(-1.13%)
Jul 13, 2022 3.685 3.830 3.650 3.692 372,927 -0.11(-2.85%)
Jul 12, 2022 3.810 3.850 3.750 3.800 160,164 -0.02(-0.52%)
Jul 11, 2022 4.100 4.100 3.750 3.820 276,561 -0.15(-3.78%)
Jul 08, 2022 3.970 4.090 3.853 3.970 359,309 +0.09(+2.32%)
Jul 07, 2022 3.680 3.880 3.680 3.880 134,080 +0.20(+5.43%)
Jul 06, 2022 3.770 3.890 3.590 3.680 297,764 -0.08(-2.26%)
Jul 05, 2022 4.010 4.010 3.700 3.765 409,093 -0.24(-5.99%)
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.