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 (%)
Dec 31, 2021 4.590 5.007 4.590 4.940 248,938 +0.33(+7.16%)
Dec 30, 2021 4.610 4.750 4.590 4.610 289,672 -0.11(-2.33%)
Dec 29, 2021 4.790 4.855 4.590 4.720 467,323 -0.11(-2.18%)
Dec 28, 2021 4.800 4.900 4.770 4.825 153,982 +0.04(+0.94%)
Dec 27, 2021 4.700 4.880 4.700 4.780 202,444 +0.08(+1.70%)
Dec 23, 2021 4.550 4.770 4.520 4.700 249,685 +0.15(+3.39%)
Dec 22, 2021 4.610 4.610 4.510 4.546 213,301 -0.03(-0.57%)
Dec 21, 2021 4.555 4.660 4.509 4.572 223,004 -0.02(-0.39%)
Dec 20, 2021 4.690 4.710 4.520 4.590 426,002 -0.12(-2.55%)
Dec 17, 2021 4.600 4.810 4.600 4.710 142,742 +0.01(+0.21%)
Dec 16, 2021 4.800 4.910 4.660 4.700 216,246 -0.06(-1.30%)
Dec 15, 2021 4.580 4.920 4.560 4.762 394,440 +0.07(+1.41%)
Dec 14, 2021 4.740 4.740 4.560 4.696 252,526 -0.05(-1.03%)
Dec 13, 2021 5.000 5.000 4.720 4.745 154,908 -0.20(-3.95%)
Dec 10, 2021 4.940 4.980 4.860 4.940 122,141 -0.02(-0.40%)
Dec 09, 2021 5.000 5.160 4.940 4.960 135,473 -0.07(-1.39%)
Dec 08, 2021 4.926 5.100 4.850 5.030 174,615 +0.13(+2.65%)
Dec 07, 2021 4.730 5.090 4.730 4.900 447,372 +0.16(+3.38%)
Dec 06, 2021 4.560 4.750 4.510 4.740 280,064 +0.17(+3.72%)
Dec 03, 2021 4.670 4.790 4.530 4.570 329,418 -0.10(-2.14%)
Dec 02, 2021 4.625 4.701 4.600 4.670 321,459 -0.08(-1.69%)
Dec 01, 2021 4.800 4.890 4.620 4.750 284,310 -0.07(-1.45%)
Nov 30, 2021 4.750 4.900 4.740 4.820 278,124 +0.03(+0.63%)
Nov 29, 2021 4.910 4.990 4.750 4.790 359,969 -0.14(-2.84%)
Nov 26, 2021 4.980 5.085 4.753 4.930 466,897 -0.28(-5.45%)
Nov 24, 2021 5.080 5.220 5.030 5.214 176,363 +0.15(+2.89%)
Nov 23, 2021 5.300 5.300 5.030 5.068 235,239 -0.08(-1.60%)
Nov 22, 2021 5.150 5.310 5.013 5.150 213,330 +0.02(+0.39%)
Nov 19, 2021 5.030 5.230 5.000 5.130 340,066 +0.12(+2.40%)
Nov 18, 2021 4.990 5.040 5.000 5.010 226,480 +0.02(+0.40%)
Nov 17, 2021 5.010 5.070 4.950 4.990 291,808 -0.05(-0.99%)
Nov 16, 2021 5.140 5.140 5.020 5.040 306,328 -0.08(-1.56%)
Nov 15, 2021 5.210 5.220 5.010 5.120 454,346 -0.20(-3.76%)
Nov 12, 2021 5.020 5.400 5.005 5.320 418,480 +0.04(+0.76%)
Nov 11, 2021 5.345 5.492 5.150 5.280 301,094 +0.00(+0.00%)
Nov 10, 2021 5.510 5.280 669,002 -0.20(-3.65%)
Nov 09, 2021 5.840 5.980 5.300 5.480 726,095 -0.32(-5.52%)
Nov 08, 2021 5.890 6.360 5.725 5.800 1,788,601 +0.58(+11.11%)
Nov 05, 2021 4.650 5.295 4.600 5.220 1,094,369 +0.60(+12.99%)
Nov 04, 2021 4.690 4.700 4.360 4.620 610,407 +0.02(+0.43%)
Nov 03, 2021 4.000 4.600 3.940 4.600 975,449 +0.65(+16.47%)
Nov 02, 2021 3.570 4.070 3.550 3.950 930,410 +0.29(+7.91%)
Nov 01, 2021 3.700 3.620 3.540 3.660 1,629,981 -0.24(-6.15%)
Oct 29, 2021 3.650 4.000 3.650 3.900 507,508 -0.03(-0.76%)
Oct 28, 2021 4.010 4.260 3.810 3.930 652,891 -0.03(-0.76%)
Oct 27, 2021 3.940 4.130 3.570 3.960 2,514,758 -0.25(-5.94%)
Oct 26, 2021 4.470 4.210 1,374,439 -0.32(-7.06%)
Oct 25, 2021 4.720 4.720 4.460 4.530 641,418 -0.17(-3.62%)
Oct 22, 2021 4.790 4.830 4.550 4.700 576,480 -0.11(-2.29%)
Oct 21, 2021 4.970 4.970 4.800 4.810 531,017 -0.13(-2.66%)
Oct 20, 2021 4.850 4.984 4.850 4.941 209,878 -0.03(-0.58%)
Oct 19, 2021 4.960 5.050 4.920 4.970 231,733 +0.01(+0.20%)
Oct 18, 2021 5.150 5.240 4.880 4.960 413,851 -0.23(-4.43%)
Oct 15, 2021 4.900 5.330 4.811 5.190 549,685 +0.21(+4.22%)
Oct 14, 2021 5.050 5.105 4.946 4.980 252,112 -0.05(-1.05%)
Oct 13, 2021 5.000 5.080 4.946 5.033 184,709 +0.08(+1.67%)
Oct 12, 2021 5.200 5.200 4.890 4.950 391,297 -0.30(-5.71%)
Oct 11, 2021 5.200 5.290 5.000 5.250 211,235 +0.09(+1.74%)
Oct 08, 2021 5.499 5.500 5.070 5.160 368,770 -0.22(-4.18%)
Oct 07, 2021 4.800 5.390 4.760 5.385 469,146 +0.62(+12.89%)
Oct 06, 2021 4.750 4.790 4.650 4.770 281,220 +0.05(+1.06%)
Oct 05, 2021 4.750 4.800 4.621 4.720 398,200 -0.03(-0.63%)
Oct 04, 2021 4.900 4.900 4.510 4.750 528,309 -0.11(-2.26%)
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.