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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.6500 +0.0837 (+14.78%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.490 1.490 1.320 1.340 163,163 -0.06(-4.29%)
Feb 27, 2023 1.260 1.405 1.260 1.400 171,227 +0.11(+8.53%)
Feb 24, 2023 1.360 1.360 1.260 1.290 262,779 -0.05(-4.09%)
Feb 23, 2023 1.400 1.440 1.330 1.345 265,621 -0.08(-5.94%)
Feb 22, 2023 1.570 1.585 1.360 1.430 453,551 -0.15(-9.49%)
Feb 21, 2023 1.777 1.777 1.570 1.580 248,584 -0.14(-7.87%)
Feb 17, 2023 1.660 1.740 1.568 1.715 242,155 +0.09(+5.21%)
Feb 16, 2023 1.500 1.630 1.479 1.630 306,499 +0.13(+8.67%)
Feb 15, 2023 1.545 1.545 1.437 1.500 247,995 -0.05(-3.23%)
Feb 14, 2023 1.650 1.650 1.530 1.550 254,801 +0.01(+0.32%)
Feb 13, 2023 1.470 1.656 1.370 1.545 347,352 +0.12(+8.06%)
Feb 10, 2023 1.685 1.690 1.236 1.430 886,984 -0.17(-10.64%)
Feb 09, 2023 1.490 1.830 1.470 1.600 1,445,675 +0.16(+10.82%)
Feb 08, 2023 1.253 1.480 1.234 1.444 496,452 +0.19(+15.50%)
Feb 07, 2023 1.229 1.290 1.170 1.250 739,018 +0.08(+6.84%)
Feb 06, 2023 1.070 1.300 1.060 1.170 1,005,639 +0.12(+11.43%)
Feb 03, 2023 1.010 1.100 0.9740 1.050 454,416 +0.05(+4.48%)
Feb 02, 2023 0.9403 1.040 0.9403 1.005 237,764 +0.05(+5.39%)
Feb 01, 2023 0.9700 0.9900 0.9350 0.9536 420,066 -0.03(-3.22%)
Jan 31, 2023 0.9800 1.020 0.9699 0.9853 268,164 -0.02(-2.45%)
Jan 30, 2023 1.010 1.040 0.9900 1.010 380,131 +0.00(+0.00%)
Jan 27, 2023 1.040 1.050 1.000 1.010 227,508 -0.03(-2.88%)
Jan 26, 2023 1.020 1.041 1.006 1.040 211,420 -0.01(-0.95%)
Jan 25, 2023 1.020 1.050 1.010 1.050 182,636 +0.03(+2.94%)
Jan 24, 2023 1.030 1.050 0.9900 1.020 202,051 -0.00(-0.15%)
Jan 23, 2023 1.100 1.100 0.9900 1.022 344,201 -0.03(-2.71%)
Jan 20, 2023 1.095 1.110 1.040 1.050 225,717 -0.04(-3.67%)
Jan 19, 2023 1.050 1.128 1.030 1.090 310,048 +0.04(+3.81%)
Jan 18, 2023 1.025 1.050 0.9900 1.050 179,388 +0.03(+2.94%)
Jan 17, 2023 0.9400 1.060 0.9400 1.020 326,290 +0.06(+5.70%)
Jan 13, 2023 0.9466 0.9722 0.9090 0.9650 380,156 +0.02(+2.01%)
Jan 12, 2023 0.9180 0.9710 0.9143 0.9460 190,353 -0.00(-0.42%)
Jan 11, 2023 0.9000 0.9737 0.9000 0.9500 133,735 -0.00(-0.18%)
Jan 10, 2023 1.020 1.020 0.9400 0.9517 188,878 +0.01(+0.54%)
Jan 09, 2023 0.9696 1.050 0.9160 0.9466 411,563 +0.03(+3.45%)
Jan 06, 2023 0.8370 0.9172 0.8370 0.9150 306,715 +0.06(+6.40%)
Jan 05, 2023 0.8800 0.8800 0.8482 0.8600 261,821 -0.01(-1.05%)
Jan 04, 2023 0.8300 0.9300 0.8300 0.8691 605,417 -0.03(-3.43%)
Jan 03, 2023 0.9145 0.9660 0.8630 0.9000 604,755 -0.05(-5.26%)
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%)
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.