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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.7772 -0.0102 (-1.30%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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, 2020 1.745 1.745 1.745 683,111 -0.06(-3.58%)
Dec 30, 2020 1.641 1.824 1.600 1.810 683,111 +0.20(+12.42%)
Dec 29, 2020 1.871 1.880 1.590 1.610 1,254,341 -0.25(-13.44%)
Dec 28, 2020 1.790 1.900 1.775 1.860 455,957 +0.10(+5.45%)
Dec 24, 2020 1.777 1.840 1.740 1.764 440,700 +0.02(+1.37%)
Dec 23, 2020 1.740 1.880 1.730 1.740 930,004 +0.00(+0.00%)
Dec 22, 2020 1.551 1.776 1.540 1.740 1,200,718 +0.25(+16.78%)
Dec 21, 2020 1.560 1.565 1.430 1.490 697,788 -0.05(-2.94%)
Dec 18, 2020 1.500 1.590 1.480 1.535 390,900 +0.05(+3.03%)
Dec 17, 2020 1.280 1.500 1.230 1.490 712,860 +0.26(+20.87%)
Dec 16, 2020 1.340 1.380 1.060 1.233 1,562,448 -0.11(-7.93%)
Dec 15, 2020 1.640 1.640 1.310 1.339 709,192 -0.17(-11.15%)
Dec 14, 2020 1.515 1.620 1.470 1.507 363,642 +0.02(+1.13%)
Dec 11, 2020 1.525 1.550 1.460 1.490 256,400 -0.02(-1.32%)
Dec 10, 2020 1.620 1.620 1.457 1.510 559,592 +0.00(+0.29%)
Dec 09, 2020 1.700 1.750 1.420 1.506 1,405,699 -0.19(-11.44%)
Dec 08, 2020 1.900 1.900 1.600 1.700 1,383,972 -0.16(-8.65%)
Dec 07, 2020 1.771 1.920 1.770 1.861 900,390 +0.12(+6.95%)
Dec 04, 2020 1.620 1.750 1.593 1.740 756,600 +0.15(+9.71%)
Dec 03, 2020 1.580 1.600 1.489 1.586 397,999 +0.11(+7.67%)
Dec 02, 2020 1.479 1.518 1.420 1.473 378,003 +0.02(+1.59%)
Dec 01, 2020 1.410 1.560 1.410 1.450 808,337 +0.03(+2.11%)
Nov 30, 2020 1.378 1.430 1.340 1.420 646,808 +0.07(+5.32%)
Nov 27, 2020 1.370 1.400 1.300 1.348 276,600 -0.01(-0.86%)
Nov 25, 2020 1.200 1.370 1.120 1.360 721,400 +0.14(+11.48%)
Nov 24, 2020 1.290 1.390 1.190 1.220 1,180,062 -0.11(-8.27%)
Nov 23, 2020 1.450 1.450 1.310 1.330 765,124 +0.03(+2.31%)
Nov 20, 2020 1.235 1.400 1.235 1.300 1,416,000 +0.05(+4.00%)
Nov 19, 2020 1.110 1.300 1.021 1.250 1,140,555 +0.22(+21.73%)
Nov 18, 2020 0.9736 1.030 0.9700 1.027 472,875 +0.05(+5.65%)
Nov 17, 2020 0.9370 0.9895 0.9349 0.9720 292,416 +0.05(+5.65%)
Nov 16, 2020 0.9515 0.9515 0.9029 0.9200 163,246 +0.05(+5.46%)
Nov 13, 2020 0.8472 0.9090 0.8400 0.8724 174,600 +0.01(+1.21%)
Nov 12, 2020 0.9245 0.9476 0.8573 0.8620 138,900 -0.06(-6.30%)
Nov 11, 2020 0.9383 0.9529 0.9042 0.9200 164,035 -0.04(-4.34%)
Nov 10, 2020 0.9500 0.9787 0.8700 0.9617 482,094 +0.10(+11.33%)
Nov 09, 2020 0.8683 0.9080 0.8516 0.8638 594,790 +0.01(+1.44%)
Nov 06, 2020 1.040 1.040 0.8120 0.8515 390,900 +0.07(+9.50%)
Nov 05, 2020 0.6921 0.7861 0.6921 0.7776 237,043 +0.08(+10.83%)
Nov 04, 2020 0.7012 0.7016 0.6600 0.7016 132,016 +0.03(+4.72%)
Nov 03, 2020 0.6800 0.6883 0.6666 0.6700 212,715 +0.00(+0.74%)
Nov 02, 2020 0.7000 0.7055 0.6358 0.6651 323,364 -0.03(-4.99%)
Oct 30, 2020 0.7194 0.7194 0.6905 0.7000 166,300 -0.01(-1.41%)
Oct 29, 2020 0.7036 0.7200 0.6983 0.7100 288,761 +0.01(+1.43%)
Oct 28, 2020 0.7300 0.7400 0.6986 0.7000 547,409 -0.05(-6.67%)
Oct 27, 2020 0.7562 0.7747 0.7262 0.7500 225,688 +0.00(+0.00%)
Oct 26, 2020 0.8270 0.8270 0.7370 0.7500 243,773 -0.03(-3.85%)
Oct 23, 2020 0.7999 0.8000 0.7493 0.7800 178,800 +0.01(+1.30%)
Oct 22, 2020 0.7406 0.7700 0.7300 0.7700 140,728 +0.04(+5.93%)
Oct 21, 2020 0.7300 0.7700 0.7100 0.7269 322,601 -0.02(-3.08%)
Oct 20, 2020 0.7911 0.8053 0.7500 0.7500 212,319 -0.03(-3.51%)
Oct 19, 2020 0.8042 0.8042 0.7600 0.7773 129,181 -0.02(-2.78%)
Oct 16, 2020 0.7930 0.8300 0.7600 0.7995 159,200 +0.03(+4.03%)
Oct 15, 2020 0.7600 0.7862 0.7300 0.7685 184,534 -0.02(-2.34%)
Oct 14, 2020 0.8299 0.8299 0.7690 0.7869 142,801 -0.02(-2.24%)
Oct 13, 2020 0.8540 0.8540 0.7705 0.8049 338,778 -0.05(-5.74%)
Oct 12, 2020 0.8478 0.8690 0.8278 0.8539 257,385 +0.03(+3.15%)
Oct 09, 2020 0.8412 0.8480 0.8090 0.8278 222,200 -0.01(-0.71%)
Oct 08, 2020 0.8860 0.9000 0.8200 0.8337 518,730 +0.01(+1.40%)
Oct 07, 2020 0.7960 0.8488 0.7496 0.8222 588,605 +0.07(+9.34%)
Oct 06, 2020 0.6900 0.7660 0.6858 0.7520 319,770 +0.07(+9.61%)
Oct 05, 2020 0.7400 0.7400 0.6861 0.6861 135,528 -0.02(-3.28%)
Oct 02, 2020 0.7200 0.7375 0.6900 0.7094 161,500 -0.03(-4.30%)
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.