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

Reconnaissance Energy Africa Ltd (OP: RECAF )

0.7874 -0.0476 (-5.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 30, 2021 4.910 5.026 4.800 4.960 353,474 +0.07(+1.43%)
Sep 29, 2021 4.934 5.000 4.870 4.890 310,354 -0.11(-2.20%)
Sep 28, 2021 5.020 5.070 4.800 5.000 411,623 -0.01(-0.20%)
Sep 27, 2021 5.169 5.170 5.000 5.010 267,045 -0.05(-0.99%)
Sep 24, 2021 4.970 5.100 4.944 5.060 252,507 +0.04(+0.80%)
Sep 23, 2021 5.020 5.220 4.950 5.020 359,692 -0.02(-0.40%)
Sep 22, 2021 5.130 5.230 4.996 5.040 254,865 -0.04(-0.79%)
Sep 21, 2021 5.260 5.260 4.852 5.080 348,486 +0.08(+1.60%)
Sep 20, 2021 4.850 5.190 4.790 5.000 668,547 -0.43(-7.92%)
Sep 17, 2021 5.780 5.780 5.260 5.430 305,168 -0.09(-1.63%)
Sep 16, 2021 5.700 5.740 5.239 5.520 449,072 -0.25(-4.30%)
Sep 15, 2021 6.170 6.199 5.610 5.768 807,777 -0.02(-0.38%)
Sep 14, 2021 5.450 5.875 5.450 5.790 667,170 +0.34(+6.24%)
Sep 13, 2021 5.000 5.770 4.960 5.450 1,093,404 +0.49(+9.88%)
Sep 10, 2021 5.000 5.000 4.800 4.960 598,137 +0.18(+3.77%)
Sep 09, 2021 4.700 4.925 4.700 4.780 448,289 -0.12(-2.45%)
Sep 08, 2021 4.650 5.003 4.470 4.900 1,032,077 +0.25(+5.38%)
Sep 07, 2021 5.100 5.330 4.600 4.650 1,708,238 -0.68(-12.80%)
Sep 03, 2021 5.690 5.750 5.200 5.332 673,102 -0.36(-6.28%)
Sep 02, 2021 6.295 6.300 5.650 5.690 734,311 -0.02(-0.35%)
Sep 01, 2021 5.847 5.950 5.650 5.710 359,906 -0.22(-3.71%)
Aug 31, 2021 5.895 6.100 5.716 5.930 259,628 -0.02(-0.39%)
Aug 30, 2021 5.950 6.000 5.620 5.954 507,908 +0.00(+0.06%)
Aug 27, 2021 5.700 6.253 5.515 5.950 742,559 +0.24(+4.20%)
Aug 26, 2021 6.150 6.350 5.590 5.710 1,072,107 -0.59(-9.37%)
Aug 25, 2021 4.880 6.350 4.880 6.300 1,542,527 +1.23(+24.26%)
Aug 24, 2021 5.000 5.110 4.800 5.070 462,158 +0.30(+6.29%)
Aug 23, 2021 5.100 5.100 4.622 4.770 975,322 +0.01(+0.21%)
Aug 20, 2021 5.270 5.270 4.750 4.760 752,041 -0.02(-0.33%)
Aug 19, 2021 4.999 5.170 4.650 4.776 1,218,396 -0.13(-2.57%)
Aug 18, 2021 4.500 5.200 4.189 4.902 2,287,176 +0.20(+4.30%)
Aug 17, 2021 5.160 5.160 4.220 4.700 3,381,439 -0.46(-8.91%)
Aug 16, 2021 6.100 6.100 4.880 5.160 2,633,366 -0.71(-12.10%)
Aug 13, 2021 6.160 6.160 5.740 5.870 1,327,848 -0.39(-6.16%)
Aug 12, 2021 6.720 6.720 6.130 6.255 604,381 -0.25(-3.91%)
Aug 11, 2021 7.200 7.200 6.324 6.510 705,824 -0.24(-3.56%)
Aug 10, 2021 6.100 7.330 5.704 6.750 1,370,004 +0.65(+10.66%)
Aug 09, 2021 6.770 6.770 5.760 6.100 3,339,808 -1.05(-14.69%)
Aug 06, 2021 7.490 8.510 7.040 7.150 1,494,328 -0.40(-5.30%)
Aug 05, 2021 8.600 9.000 7.120 7.550 2,687,225 -1.05(-12.21%)
Aug 04, 2021 8.510 8.760 8.500 8.600 330,774 -0.19(-2.16%)
Aug 03, 2021 9.049 9.050 8.587 8.790 429,433 -0.16(-1.73%)
Aug 02, 2021 9.210 9.210 8.893 8.945 350,699 +0.05(+0.62%)
Jul 30, 2021 9.350 9.350 8.329 8.890 640,394 -0.04(-0.45%)
Jul 29, 2021 9.030 9.030 8.700 8.930 393,625 +0.23(+2.65%)
Jul 28, 2021 8.980 8.980 8.429 8.700 226,898 +0.03(+0.35%)
Jul 27, 2021 8.895 8.910 8.590 8.670 266,896 +0.04(+0.45%)
Jul 26, 2021 8.424 8.920 8.340 8.631 378,078 +0.13(+1.54%)
Jul 23, 2021 9.200 9.200 8.399 8.500 341,297 -0.40(-4.49%)
Jul 22, 2021 8.980 9.180 8.710 8.900 429,633 +0.03(+0.38%)
Jul 21, 2021 7.815 8.866 7.689 8.866 640,480 +1.10(+14.10%)
Jul 20, 2021 7.500 8.120 7.350 7.770 589,131 +0.42(+5.71%)
Jul 19, 2021 7.900 7.900 7.300 7.350 838,066 -0.55(-7.01%)
Jul 16, 2021 7.870 8.130 7.250 7.904 1,040,369 +0.03(+0.43%)
Jul 15, 2021 8.500 8.590 7.620 7.870 1,529,628 -0.72(-8.38%)
Jul 14, 2021 9.195 9.223 8.510 8.590 803,099 -0.52(-5.67%)
Jul 13, 2021 9.350 9.350 8.984 9.106 414,420 -0.20(-2.19%)
Jul 12, 2021 9.600 9.610 9.140 9.310 599,260 -0.28(-2.89%)
Jul 09, 2021 9.280 9.590 9.020 9.587 564,366 +0.74(+8.33%)
Jul 08, 2021 9.000 9.000 8.260 8.850 879,126 -0.27(-2.95%)
Jul 07, 2021 9.800 9.800 8.711 9.119 692,340 -0.48(-5.01%)
Jul 06, 2021 9.980 9.980 9.510 9.600 410,303 -0.29(-2.89%)
Jul 02, 2021 10.00 10.00 9.500 9.886 582,496 -0.13(-1.34%)
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.