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 (%)
Mar 31, 2023 1.360 1.360 1.170 1.170 205,536 -0.08(-6.40%)
Mar 30, 2023 1.160 1.250 1.140 1.250 252,899 +0.11(+9.65%)
Mar 29, 2023 1.225 1.230 1.075 1.140 220,621 -0.05(-4.20%)
Mar 28, 2023 1.100 1.190 1.080 1.190 175,481 +0.09(+8.18%)
Mar 27, 2023 0.9001 1.103 0.9001 1.100 254,219 -0.04(-3.51%)
Mar 24, 2023 1.180 1.210 1.082 1.140 194,563 +0.04(+3.64%)
Mar 23, 2023 1.050 1.144 1.050 1.100 124,509 +0.02(+1.85%)
Mar 22, 2023 1.050 1.109 1.050 1.080 80,761 +0.03(+3.29%)
Mar 21, 2023 1.100 1.100 1.044 1.046 137,513 -0.01(-1.09%)
Mar 20, 2023 1.070 1.120 1.030 1.057 138,433 -0.01(-1.21%)
Mar 17, 2023 1.080 1.100 0.9961 1.070 267,640 -0.01(-0.93%)
Mar 16, 2023 1.130 1.190 1.040 1.080 468,512 -0.09(-7.69%)
Mar 15, 2023 1.200 1.216 1.150 1.170 274,746 -0.08(-6.40%)
Mar 14, 2023 1.165 1.265 1.160 1.250 113,821 +0.08(+6.84%)
Mar 13, 2023 1.260 1.280 1.100 1.170 647,931 -0.06(-4.88%)
Mar 10, 2023 1.270 1.291 1.220 1.230 476,628 +0.00(+0.00%)
Mar 09, 2023 1.290 1.295 1.220 1.230 702,734 -0.06(-4.65%)
Mar 08, 2023 1.290 1.310 1.260 1.290 111,194 +0.00(+0.00%)
Mar 07, 2023 1.310 1.320 1.270 1.290 155,387 -0.07(-5.15%)
Mar 06, 2023 1.360 1.420 1.270 1.360 315,932 -0.01(-0.73%)
Mar 03, 2023 1.350 1.440 1.310 1.370 165,217 +0.02(+1.48%)
Mar 02, 2023 1.280 1.370 1.270 1.350 250,019 +0.04(+3.05%)
Mar 01, 2023 1.390 1.390 1.310 1.310 102,305 -0.03(-2.24%)
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%)
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.