Advertisement
Advertisement
U.S. Markets open in 8 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.6700-0.0803 (-1.69%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20214.62504.70104.60004.67004.6700321,500
Dec 01, 20214.80004.89004.62004.75004.7500284,300
Nov 30, 20214.75004.90004.74004.82004.8200278,100
Nov 29, 20214.91004.99004.75004.79004.7900360,000
Nov 26, 20214.98005.08504.75304.93004.9300466,900
Nov 24, 20215.08005.22005.03005.21405.2140176,400
Nov 23, 20215.30005.30005.03005.06805.0680235,200
Nov 22, 20215.15005.31005.01305.15005.1500213,300
Nov 19, 20215.03005.23005.00005.13005.1300340,100
Nov 18, 20214.99005.09004.97005.01005.0100226,500
Nov 17, 20215.01005.07004.95004.99004.9900291,800
Nov 16, 20215.14005.14005.02005.04005.0400306,300
Nov 15, 20215.21005.22005.01005.12005.1200454,300
Nov 12, 20215.02005.40005.00505.32005.3200418,500
Nov 11, 20215.34505.49205.15005.28005.2800301,100
Nov 10, 20215.51005.80605.12005.28005.2800669,000
Nov 09, 20215.84005.98005.30005.48005.4800726,100
Nov 08, 20215.89006.36005.72505.80005.80001,788,600
Nov 05, 20214.65005.29504.60005.22005.22001,094,400
Nov 04, 20214.69004.70004.36004.62004.6200610,400
Nov 03, 20214.00004.60003.94004.60004.6000975,400
Nov 02, 20213.57004.07003.55003.95003.9500930,400
Nov 01, 20213.70003.84103.54003.66003.66001,630,000
Oct 29, 20213.65004.00003.65003.90003.9000507,500
Oct 28, 20214.01004.26003.81003.93003.9300652,600
Oct 27, 20213.94004.13003.57003.96003.96002,514,800
Oct 26, 20214.47004.58004.15804.21004.21001,374,400
Oct 25, 20214.72004.72004.46004.53004.5300641,400
Oct 22, 20214.79004.83004.55004.70004.7000576,500
Oct 21, 20214.97004.97004.80004.81004.8100531,000
Oct 20, 20214.85004.98404.85004.94104.9410209,900
Oct 19, 20214.96005.05004.92004.97004.9700231,700
Oct 18, 20215.15005.24004.88004.96004.9600413,900
Oct 15, 20214.90005.33004.81005.19005.1900549,700
Oct 14, 20215.05005.10504.94604.98004.9800252,100
Oct 13, 20215.00005.08004.94605.03305.0330184,700
Oct 12, 20215.20005.20004.89004.95004.9500391,300
Oct 11, 20215.20005.29005.00005.25005.2500211,200
Oct 08, 20215.49905.50005.07005.16005.1600368,800
Oct 07, 20214.80005.39004.76005.38505.3850469,100
Oct 06, 20214.75004.79004.65004.77004.7700281,200
Oct 05, 20214.75004.80004.62104.72004.7200398,200
Oct 04, 20214.90004.90004.51004.75004.7500528,300
Oct 01, 20214.94004.98004.79804.86004.8600265,500
Sep 30, 20214.91005.02604.80004.96004.9600353,500
Sep 29, 20214.93505.00004.87004.89004.8900310,400
Sep 28, 20215.02005.07004.80005.00005.0000411,600
Sep 27, 20215.16905.17005.00005.01005.0100267,000
Sep 24, 20214.97005.10004.94405.06005.0600252,500
Sep 23, 20215.02005.22004.95005.02005.0200359,700
Sep 22, 20215.13005.23004.99605.04005.0400254,900
Sep 21, 20215.26005.26004.85205.08005.0800348,500
Sep 20, 20214.79005.19004.79005.00005.0000668,500
Sep 17, 20215.78005.78005.26005.43005.4300305,200
Sep 16, 20215.70005.74005.23905.52005.5200449,100
Sep 15, 20216.17006.19905.61005.76805.7680807,800
Sep 14, 20215.45005.87505.45005.79005.7900667,200
Sep 13, 20215.00005.77004.96005.45005.45001,093,400
Sep 10, 20215.00005.00004.80004.96004.9600598,100
Sep 09, 20214.70004.92504.70004.78004.7800448,300
Sep 08, 20214.65005.00304.47004.90004.90001,012,800
Sep 07, 20215.10005.33004.60004.65004.65001,708,200
Sep 03, 20215.69005.75005.20005.33305.3330673,100
Sep 02, 20216.29506.30005.65005.69005.6900734,300
Sep 01, 20215.84705.95005.65005.71005.7100359,900
Aug 31, 20215.89506.10005.71605.93005.9300259,600
Aug 30, 20215.95006.00005.62005.95405.9540507,900
Aug 27, 20215.70006.25305.51505.95005.9500742,600
Aug 26, 20216.15006.35005.59005.71005.71001,072,100
Aug 25, 20214.88006.35004.88006.30006.30001,542,500
Aug 24, 20215.00005.11004.80005.07005.0700462,200
Aug 23, 20215.10005.10004.62304.77004.7700975,300
Aug 20, 20215.27005.27004.75004.76004.7600752,000
Aug 19, 20214.99905.17004.65004.77604.77601,218,300
Aug 18, 20214.50005.20004.18904.90204.90202,287,200
Aug 17, 20215.16005.20004.22004.70004.70003,381,400
Aug 16, 20216.10006.10004.88005.16005.16002,633,400
Aug 13, 20216.16006.16005.74005.87005.87001,327,800
Aug 12, 20216.72006.72006.13006.25606.2560604,400
Aug 11, 20217.20007.20006.32406.51006.5100705,800
Aug 10, 20216.10007.33005.70406.75006.75001,370,000
Aug 09, 20216.77006.77005.76006.10006.10003,339,800
Aug 06, 20217.49007.60907.04007.15007.15001,486,800
Aug 05, 20218.60009.00007.12007.55007.55002,687,200
Aug 04, 20218.51008.76008.50008.60008.6000330,800
Aug 03, 20219.04909.05008.58708.79008.7900429,400
Aug 02, 20219.21009.21008.89308.94508.9450350,700
Jul 30, 20219.35009.35008.32908.89008.8900640,400
Jul 29, 20219.03009.03008.70008.93008.9300393,600
Jul 28, 20218.98008.98008.42908.70008.7000226,900
Jul 27, 20218.89508.91008.59008.67008.6700266,900
Jul 26, 20218.42408.92008.34008.63108.6310378,100
Jul 23, 20219.20009.20008.39908.50008.5000341,300
Jul 22, 20218.98009.18008.71008.90008.9000429,600
Jul 21, 20217.81508.86607.68908.86608.8660640,500
Jul 20, 20217.50008.12007.35007.77007.7700589,100
Jul 19, 20217.90007.90007.30007.35007.3500838,100
Jul 16, 20217.87008.13007.25007.90407.90401,040,400
Jul 15, 20218.50008.59007.62007.87007.87001,529,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement