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 (%)
Sep 29, 2023 0.8500 0.8666 0.8200 0.8371 84,248 -0.01(-1.18%)
Sep 28, 2023 0.8000 0.8471 0.7888 0.8471 128,449 +0.04(+5.56%)
Sep 27, 2023 0.7540 0.8025 0.7500 0.8025 358,481 +0.03(+3.44%)
Sep 26, 2023 0.8400 0.8400 0.7604 0.7758 536,920 -0.05(-6.43%)
Sep 25, 2023 0.8550 0.8400 0.8200 0.8291 241,800 -0.02(-2.53%)
Sep 22, 2023 0.8525 0.8720 0.8370 0.8506 140,316 -0.03(-3.34%)
Sep 21, 2023 0.8600 0.9000 0.8498 0.8800 356,025 +0.01(+1.15%)
Sep 20, 2023 0.8757 0.8800 0.8700 0.8700 81,717 -0.01(-1.14%)
Sep 19, 2023 0.9000 0.9000 0.8700 0.8800 150,988 -0.01(-1.12%)
Sep 18, 2023 0.8850 0.9560 0.8766 0.8900 141,064 -0.01(-0.56%)
Sep 15, 2023 0.9161 0.9161 0.8796 0.8950 215,237 +0.01(+1.12%)
Sep 14, 2023 0.9100 0.9166 0.8627 0.8851 262,093 -0.02(-1.76%)
Sep 13, 2023 0.9000 0.9200 0.9000 0.9010 121,597 +0.00(+0.11%)
Sep 12, 2023 0.9400 0.9496 0.8974 0.9000 308,952 -0.06(-5.78%)
Sep 11, 2023 0.9500 0.9552 0.9232 0.9552 99,980 +0.01(+1.08%)
Sep 08, 2023 0.9351 0.9500 0.9150 0.9450 133,946 +0.01(+1.56%)
Sep 07, 2023 0.9600 0.9600 0.9300 0.9305 110,098 -0.01(-1.01%)
Sep 06, 2023 0.9460 0.9550 0.9300 0.9400 71,651 -0.01(-0.63%)
Sep 05, 2023 0.9650 0.9800 0.9300 0.9460 167,531 -0.02(-2.22%)
Sep 01, 2023 0.9325 0.9761 0.9226 0.9675 133,053 +0.03(+3.14%)
Aug 31, 2023 0.9111 0.9800 0.9055 0.9380 269,493 +0.02(+1.96%)
Aug 30, 2023 1.000 1.012 0.9002 0.9200 609,633 -0.07(-7.07%)
Aug 29, 2023 0.9600 0.9933 0.9502 0.9900 192,212 -0.00(-0.02%)
Aug 28, 2023 0.9900 1.004 0.9600 0.9902 142,850 -0.01(-0.98%)
Aug 25, 2023 1.010 1.010 0.9651 1.000 193,929 -0.02(-1.70%)
Aug 24, 2023 1.000 1.017 0.9800 1.017 143,035 -0.00(-0.26%)
Aug 23, 2023 0.9884 1.030 0.9601 1.020 56,855 +0.00(+0.00%)
Aug 22, 2023 1.010 1.020 0.9500 1.020 265,029 +0.00(+0.00%)
Aug 21, 2023 1.090 1.090 0.9900 1.020 148,016 +0.02(+1.49%)
Aug 18, 2023 1.050 1.050 0.9940 1.005 267,047 -0.03(-2.43%)
Aug 17, 2023 1.050 1.080 1.010 1.030 223,424 -0.04(-3.74%)
Aug 16, 2023 1.040 1.080 1.040 1.070 90,184 +0.01(+1.33%)
Aug 15, 2023 1.159 1.159 1.030 1.056 176,216 -0.06(-5.71%)
Aug 14, 2023 1.140 1.140 1.105 1.120 118,884 -0.02(-2.11%)
Aug 11, 2023 1.180 1.180 1.138 1.144 249,030 -0.04(-3.04%)
Aug 10, 2023 1.195 1.200 1.155 1.180 173,209 -0.03(-2.64%)
Aug 09, 2023 1.250 1.250 1.130 1.212 221,399 -0.02(-1.46%)
Aug 08, 2023 1.350 1.350 1.200 1.230 410,184 -0.10(-7.87%)
Aug 07, 2023 1.230 1.380 1.230 1.335 504,157 +0.07(+5.95%)
Aug 04, 2023 1.150 1.310 1.130 1.260 741,356 +0.12(+11.01%)
Aug 03, 2023 1.100 1.135 1.050 1.135 336,311 +0.07(+7.08%)
Aug 02, 2023 1.105 1.227 1.045 1.060 400,666 -0.03(-3.20%)
Aug 01, 2023 1.100 1.110 1.070 1.095 333,816 +0.00(+0.46%)
Jul 31, 2023 1.040 1.090 1.030 1.090 175,730 +0.05(+4.61%)
Jul 28, 2023 1.010 1.060 1.010 1.042 177,972 +0.04(+3.69%)
Jul 27, 2023 1.080 1.100 1.000 1.005 240,432 -0.07(-6.08%)
Jul 26, 2023 1.040 1.070 1.000 1.070 89,026 +0.06(+5.94%)
Jul 25, 2023 1.080 1.080 1.010 1.010 72,954 -0.05(-5.16%)
Jul 24, 2023 1.070 1.080 1.000 1.065 104,557 +0.01(+1.43%)
Jul 21, 2023 0.9748 1.075 0.9650 1.050 245,505 +0.08(+8.25%)
Jul 20, 2023 0.9940 1.001 0.9520 0.9700 145,996 -0.01(-0.77%)
Jul 19, 2023 0.9910 1.030 0.9700 0.9775 186,570 -0.02(-2.25%)
Jul 18, 2023 1.030 1.044 0.9755 1.000 276,947 -0.04(-4.21%)
Jul 17, 2023 1.090 1.120 1.030 1.044 191,063 -0.03(-2.82%)
Jul 14, 2023 1.100 1.100 1.050 1.074 186,359 +0.00(+0.40%)
Jul 13, 2023 1.000 1.160 1.000 1.070 489,202 +0.06(+5.94%)
Jul 12, 2023 0.9500 1.010 0.9350 1.010 379,395 +0.07(+7.45%)
Jul 11, 2023 0.9525 0.9574 0.9389 0.9400 175,723 -0.00(-0.24%)
Jul 10, 2023 0.9150 0.9696 0.9136 0.9423 214,958 +0.03(+3.02%)
Jul 07, 2023 0.9100 0.9348 0.9004 0.9147 113,512 -0.01(-0.58%)
Jul 06, 2023 0.8900 0.9588 0.8900 0.9200 170,450 +0.02(+2.22%)
Jul 05, 2023 0.9495 0.9600 0.8950 0.9000 123,004 -0.04(-4.26%)
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.