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 (%)
Jan 31, 2022 4.880 5.190 4.784 5.100 447,464 +0.19(+3.87%)
Jan 28, 2022 5.050 5.050 4.900 4.910 319,780 -0.01(-0.11%)
Jan 27, 2022 5.090 5.230 4.900 4.915 326,323 -0.14(-2.86%)
Jan 26, 2022 5.020 5.420 5.020 5.060 450,625 +0.03(+0.70%)
Jan 25, 2022 4.630 5.110 4.450 5.025 591,677 +0.52(+11.42%)
Jan 24, 2022 4.850 4.850 4.380 4.510 800,041 -0.34(-7.01%)
Jan 21, 2022 5.100 5.160 4.780 4.850 803,729 -0.28(-5.46%)
Jan 20, 2022 5.000 5.410 4.810 5.130 768,248 -0.36(-6.56%)
Jan 19, 2022 5.650 5.650 5.320 5.490 219,794 +0.07(+1.31%)
Jan 18, 2022 5.660 5.800 5.400 5.419 333,265 -0.19(-3.40%)
Jan 14, 2022 5.610 0 +0.22(+4.12%)
Jan 13, 2022 5.990 5.990 5.320 5.388 662,059 -0.58(-9.75%)
Jan 12, 2022 5.130 5.970 5.113 5.970 808,832 +0.83(+16.15%)
Jan 11, 2022 5.010 5.200 4.970 5.140 270,715 +0.11(+2.20%)
Jan 10, 2022 5.110 5.250 4.760 5.030 261,208 -0.07(-1.38%)
Jan 07, 2022 4.650 5.140 4.650 5.100 374,782 +0.45(+9.69%)
Jan 06, 2022 4.690 4.900 4.600 4.649 190,334 -0.05(-1.07%)
Jan 05, 2022 4.810 4.910 4.600 4.700 298,302 -0.11(-2.29%)
Jan 04, 2022 4.900 4.989 4.760 4.810 256,652 -0.14(-2.83%)
Jan 03, 2022 4.800 5.000 4.800 4.950 178,915 +0.01(+0.20%)
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%)
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.