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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.6600 +0.0464 (+7.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Jun 30, 2021 9.720 9.720 9.193 9.482 575,998 +0.23(+2.53%)
Jun 29, 2021 9.715 9.725 9.166 9.248 704,148 +0.10(+1.11%)
Jun 28, 2021 7.705 9.730 7.350 9.147 2,386,964 +0.24(+2.66%)
Jun 25, 2021 10.31 10.57 8.820 8.910 3,203,573 -1.90(-17.58%)
Jun 24, 2021 11.00 11.23 9.330 10.81 2,566,212 -0.16(-1.46%)
Jun 23, 2021 10.25 11.00 9.955 10.97 986,968 +0.72(+7.02%)
Jun 22, 2021 10.00 10.52 9.800 10.25 1,035,422 +0.45(+4.59%)
Jun 21, 2021 9.600 9.840 9.250 9.800 855,213 -0.04(-0.41%)
Jun 18, 2021 9.950 9.970 9.455 9.840 1,001,446 +0.14(+1.44%)
Jun 17, 2021 9.450 9.910 9.320 9.700 1,245,943 +0.47(+5.09%)
Jun 16, 2021 8.460 9.300 8.380 9.230 1,376,655 +0.77(+9.06%)
Jun 15, 2021 7.885 8.550 7.800 8.463 1,088,348 +0.73(+9.48%)
Jun 14, 2021 7.580 7.750 7.497 7.730 676,046 +0.37(+5.02%)
Jun 11, 2021 7.130 7.430 7.130 7.360 570,281 +0.24(+3.38%)
Jun 10, 2021 7.560 7.560 7.100 7.120 418,515 -0.11(-1.46%)
Jun 09, 2021 7.650 7.650 7.130 7.225 628,558 -0.12(-1.70%)
Jun 08, 2021 7.560 7.620 7.300 7.350 588,748 -0.21(-2.78%)
Jun 07, 2021 7.760 7.800 7.500 7.560 532,643 -0.13(-1.75%)
Jun 04, 2021 7.950 8.000 7.497 7.695 540,150 -0.09(-1.10%)
Jun 03, 2021 9.240 9.250 7.570 7.780 2,761,733 +1.08(+16.12%)
Jun 02, 2021 6.800 7.050 6.610 6.700 595,461 -0.12(-1.73%)
Jun 01, 2021 7.100 7.130 6.818 6.818 647,478 -0.22(-3.10%)
May 28, 2021 7.000 7.200 6.990 7.037 463,557 +0.07(+1.05%)
May 27, 2021 7.300 7.350 6.850 6.963 504,909 -0.18(-2.47%)
May 26, 2021 7.390 7.390 7.070 7.140 610,180 +0.16(+2.35%)
May 25, 2021 6.600 6.990 6.600 6.976 651,325 +0.29(+4.35%)
May 24, 2021 6.480 6.880 6.475 6.685 794,974 -0.28(-3.98%)
May 21, 2021 7.230 7.346 6.844 6.962 418,714 +0.10(+1.49%)
May 20, 2021 6.740 7.120 6.470 6.860 424,585 +0.41(+6.35%)
May 19, 2021 6.760 6.760 6.320 6.450 989,117 -0.46(-6.65%)
May 18, 2021 7.250 7.250 6.800 6.910 684,462 -0.29(-4.05%)
May 17, 2021 7.640 7.640 6.987 7.201 706,093 -0.18(-2.42%)
May 14, 2021 7.260 7.670 7.228 7.380 458,589 +0.05(+0.66%)
May 13, 2021 7.465 7.500 7.200 7.332 582,332 -0.20(-2.64%)
May 12, 2021 7.500 7.900 7.300 7.530 556,379 +0.03(+0.36%)
May 11, 2021 7.692 7.790 7.050 7.503 1,302,893 -0.50(-6.22%)
May 10, 2021 8.400 8.700 7.800 8.000 1,088,221 -0.26(-3.12%)
May 07, 2021 8.350 8.440 8.100 8.258 997,630 +0.04(+0.46%)
May 06, 2021 8.000 8.529 7.796 8.220 1,543,264 +0.25(+3.12%)
May 05, 2021 8.155 8.600 7.750 7.971 1,751,887 +0.07(+0.90%)
May 04, 2021 7.400 7.930 7.260 7.900 982,949 +0.48(+6.45%)
May 03, 2021 7.980 8.140 7.350 7.421 2,125,618 +0.20(+2.78%)
Apr 30, 2021 7.060 7.430 6.770 7.220 1,009,000 +0.23(+3.29%)
Apr 29, 2021 6.540 6.990 6.530 6.990 706,290 +0.46(+7.04%)
Apr 28, 2021 6.590 6.590 6.246 6.530 421,181 +0.07(+1.08%)
Apr 27, 2021 6.630 6.890 6.450 6.460 1,070,870 +0.07(+1.10%)
Apr 26, 2021 5.949 6.414 5.760 6.390 1,058,321 +0.89(+16.09%)
Apr 23, 2021 5.120 5.600 4.870 5.504 2,248,500 +0.35(+6.74%)
Apr 22, 2021 6.150 6.150 5.080 5.157 2,350,538 -0.95(-15.55%)
Apr 21, 2021 6.450 6.505 5.750 6.106 1,304,564 -0.29(-4.59%)
Apr 20, 2021 6.479 6.860 5.600 6.400 3,087,383 -0.40(-5.88%)
Apr 19, 2021 7.425 8.300 6.520 6.800 6,397,538 +0.70(+11.48%)
Apr 16, 2021 4.730 6.330 4.550 6.100 5,477,200 +1.69(+38.34%)
Apr 15, 2021 4.010 5.000 3.894 4.410 6,328,201 +1.62(+58.05%)
Apr 14, 2021 2.770 2.900 2.749 2.790 364,776 -0.12(-4.12%)
Apr 13, 2021 3.030 3.030 2.760 2.910 558,577 -0.08(-2.68%)
Apr 12, 2021 2.955 3.030 2.921 2.990 575,358 +0.06(+2.07%)
Apr 09, 2021 2.870 2.950 2.820 2.929 476,900 +0.13(+4.62%)
Apr 08, 2021 2.760 2.880 2.710 2.800 930,946 +0.06(+2.19%)
Apr 07, 2021 2.700 2.840 2.700 2.740 761,368 +0.05(+1.86%)
Apr 06, 2021 2.750 2.750 2.630 2.690 425,572 +0.00(+0.00%)
Apr 05, 2021 2.630 2.790 2.600 2.690 882,557 +0.12(+4.67%)
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.