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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.8636 -0.0014 (-0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 17, 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%)
Jul 01, 2020 0.6413 0.6860 0.6332 0.6860 53,186 +0.08(+12.74%)
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%)
Apr 01, 2020 0.2270 0.2350 0.2205 0.2335 9,936 +0.02(+7.50%)
Mar 31, 2020 0.2220 0.2240 0.2172 0.2172 8,537 -0.01(-3.17%)
Mar 30, 2020 0.2320 0.2320 0.2243 0.2243 1,750 -0.01(-3.44%)
Mar 27, 2020 0.2323 0.2323 0.2323 0.2323 300 -0.01(-5.88%)
Mar 26, 2020 0.2400 0.2468 0.2400 0.2468 5,600 +0.01(+2.83%)
Mar 25, 2020 0.2200 0.2528 0.2000 0.2400 14,850 +0.03(+13.74%)
Mar 24, 2020 0.1940 0.2262 0.1940 0.2110 17,125 +0.00(+0.48%)
Mar 23, 2020 0.2161 0.2248 0.1808 0.2100 18,931 -0.02(-8.58%)
Mar 20, 2020 0.2286 0.2348 0.2196 0.2297 10,300 +0.01(+4.65%)
Mar 19, 2020 0.2195 0.2195 0.2195 0.2195 3,001 -0.00(-0.23%)
Mar 18, 2020 0.2720 0.2720 0.1980 0.2200 8,380 -0.06(-21.43%)
Mar 17, 2020 0.2402 0.2800 0.2402 0.2800 1,590 +0.05(+22.00%)
Mar 16, 2020 0.2359 0.2559 0.2295 0.2295 14,669 -0.01(-5.79%)
Mar 13, 2020 0.2717 0.2717 0.2310 0.2436 14,000 -0.03(-12.37%)
Mar 12, 2020 0.3025 0.3025 0.2260 0.2780 32,850 -0.02(-7.18%)
Mar 11, 2020 0.3110 0.3110 0.2995 0.2995 3,420 -0.01(-3.73%)
Mar 10, 2020 0.3026 0.3111 0.3026 0.3111 52,000 +0.01(+2.54%)
Mar 09, 2020 0.3110 0.3297 0.2899 0.3034 26,454 -0.09(-22.21%)
Mar 06, 2020 0.4265 0.4265 0.3524 0.3900 19,800 -0.01(-3.66%)
Mar 05, 2020 0.4069 0.4875 0.4048 0.4048 6,902 -0.01(-2.25%)
Mar 04, 2020 0.4300 0.4300 0.4141 0.4141 9,630 +0.02(+5.75%)
Mar 03, 2020 0.4390 0.4548 0.3916 0.3916 53,988 -0.04(-8.95%)
Mar 02, 2020 0.4292 0.4680 0.4152 0.4301 34,900 -0.01(-1.62%)
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.