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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.8700 +0.0171 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 31, 2022 4.150 4.200 4.000 4.060 361,075 -0.09(-2.26%)
May 27, 2022 4.040 4.189 4.030 4.154 175,372 +0.08(+1.93%)
May 26, 2022 4.110 4.110 4.000 4.075 210,042 -0.00(-0.12%)
May 25, 2022 3.980 4.090 3.910 4.080 186,756 +0.06(+1.58%)
May 24, 2022 4.110 4.110 3.870 4.016 176,829 -0.09(-2.27%)
May 23, 2022 4.045 4.150 4.045 4.110 95,393 +0.09(+2.24%)
May 20, 2022 4.290 4.290 3.920 4.020 310,070 -0.07(-1.71%)
May 19, 2022 3.850 4.190 3.773 4.090 412,396 +0.23(+5.96%)
May 18, 2022 3.950 4.010 3.750 3.860 456,708 -0.02(-0.52%)
May 17, 2022 4.000 4.180 3.880 3.880 453,345 -0.01(-0.26%)
May 16, 2022 3.990 3.990 3.750 3.890 574,624 +0.12(+3.18%)
May 13, 2022 4.190 4.360 3.710 3.770 1,274,897 -0.20(-5.04%)
May 12, 2022 4.430 4.450 3.900 3.970 1,572,567 -0.47(-10.59%)
May 11, 2022 4.440 4.670 4.440 4.440 317,573 -0.14(-3.07%)
May 10, 2022 4.540 4.870 4.400 4.580 698,473 +0.07(+1.56%)
May 09, 2022 4.810 4.960 4.378 4.510 1,062,329 -0.46(-9.26%)
May 06, 2022 5.000 5.095 4.870 4.970 267,099 -0.03(-0.60%)
May 05, 2022 5.110 5.140 4.995 5.000 325,367 -0.10(-1.96%)
May 04, 2022 5.080 5.250 5.040 5.100 264,938 -0.03(-0.58%)
May 03, 2022 5.280 5.490 5.100 5.130 319,977 -0.17(-3.21%)
May 02, 2022 5.400 5.530 5.260 5.300 343,181 -0.10(-1.85%)
Apr 29, 2022 5.330 5.670 5.300 5.400 685,240 +0.20(+3.85%)
Apr 28, 2022 4.870 5.320 4.870 5.200 262,351 +0.29(+5.91%)
Apr 27, 2022 4.900 5.000 4.821 4.910 264,512 -0.07(-1.41%)
Apr 26, 2022 5.340 5.340 4.930 4.980 469,873 -0.09(-1.78%)
Apr 25, 2022 5.310 5.490 4.865 5.070 505,372 -0.24(-4.52%)
Apr 22, 2022 5.220 5.400 5.120 5.310 654,092 +0.08(+1.53%)
Apr 21, 2022 4.880 5.280 4.850 5.230 610,592 +0.39(+8.06%)
Apr 20, 2022 4.800 4.920 4.797 4.840 171,876 +0.03(+0.62%)
Apr 19, 2022 4.720 4.870 4.700 4.810 265,527 +0.09(+1.91%)
Apr 18, 2022 4.840 4.880 4.697 4.720 205,626 -0.11(-2.36%)
Apr 14, 2022 4.850 4.990 4.720 4.834 485,661 +0.00(+0.08%)
Apr 13, 2022 4.671 4.870 4.640 4.830 254,607 +0.17(+3.58%)
Apr 12, 2022 4.610 4.690 4.600 4.663 113,439 +0.05(+1.08%)
Apr 11, 2022 4.593 4.680 4.593 4.613 146,297 -0.02(-0.37%)
Apr 08, 2022 4.690 4.720 4.580 4.630 196,731 -0.05(-1.07%)
Apr 07, 2022 4.650 4.720 4.541 4.680 396,717 +0.14(+3.08%)
Apr 06, 2022 4.520 4.676 4.500 4.540 352,370 -0.06(-1.30%)
Apr 05, 2022 4.800 4.848 4.585 4.600 261,569 -0.15(-3.16%)
Apr 04, 2022 4.800 5.110 4.750 4.750 1,087,526 +0.14(+3.04%)
Apr 01, 2022 4.550 4.610 4.500 4.610 251,783 +0.07(+1.43%)
Mar 31, 2022 4.560 4.630 4.520 4.545 371,039 -0.05(-1.20%)
Mar 30, 2022 4.560 4.660 4.520 4.600 272,574 +0.03(+0.66%)
Mar 29, 2022 4.600 4.650 4.550 4.570 352,930 -0.06(-1.30%)
Mar 28, 2022 4.715 4.720 4.600 4.630 236,183 -0.09(-1.91%)
Mar 25, 2022 4.660 4.750 4.640 4.720 239,780 +0.07(+1.51%)
Mar 24, 2022 4.730 4.730 4.600 4.650 245,915 -0.07(-1.48%)
Mar 23, 2022 4.680 4.770 4.665 4.720 123,321 -0.04(-0.74%)
Mar 22, 2022 4.810 4.810 4.640 4.755 290,006 -0.03(-0.52%)
Mar 21, 2022 4.780 4.920 4.740 4.780 151,128 -0.01(-0.21%)
Mar 18, 2022 4.650 4.800 4.630 4.790 321,048 +0.18(+3.81%)
Mar 17, 2022 4.560 4.680 4.550 4.614 236,825 +0.05(+1.18%)
Mar 16, 2022 4.570 4.620 4.450 4.560 301,740 -0.03(-0.65%)
Mar 15, 2022 4.440 4.590 4.398 4.590 243,781 +0.13(+2.91%)
Mar 14, 2022 4.580 4.640 4.451 4.460 338,696 -0.14(-3.04%)
Mar 11, 2022 4.720 4.720 4.545 4.600 235,802 +0.03(+0.66%)
Mar 10, 2022 4.820 4.820 4.530 4.570 174,759 -0.00(-0.11%)
Mar 09, 2022 4.550 4.600 4.520 4.575 196,897 -0.01(-0.22%)
Mar 08, 2022 4.619 4.850 4.550 4.585 417,571 -0.10(-2.03%)
Mar 07, 2022 4.760 4.980 4.600 4.680 367,879 -0.11(-2.30%)
Mar 04, 2022 4.800 4.900 4.770 4.790 208,502 -0.12(-2.54%)
Mar 03, 2022 4.950 5.000 4.785 4.915 360,679 +0.05(+1.13%)
Mar 02, 2022 4.650 4.980 4.650 4.860 495,776 +0.21(+4.52%)
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.