Singapore markets closed

Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7000+0.0402 (+6.09%)
At close: 03:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.66700.72500.64000.70000.7000215,700
26 Mar 20240.67000.67000.63000.66000.6600191,000
25 Mar 20240.70100.70100.63300.63700.6370701,200
22 Mar 20240.72000.72000.62000.69500.69502,093,900
21 Mar 20240.76000.77000.74500.75000.7500249,000
20 Mar 20240.81700.81700.76000.76900.7690141,200
19 Mar 20240.79000.81100.76000.78000.7800212,700
18 Mar 20240.78000.82300.75100.77300.7730298,700
15 Mar 20240.87000.87000.78500.79300.7930537,200
14 Mar 20240.83000.90000.80700.84500.8450478,400
13 Mar 20240.84500.85600.81200.83000.8300216,200
12 Mar 20240.80800.85500.80000.84900.849069,900
11 Mar 20240.83400.85500.82000.85000.8500160,800
08 Mar 20240.88000.88000.83700.83700.8370173,000
07 Mar 20240.85800.88000.84800.87400.8740112,900
06 Mar 20240.83900.86000.80800.86000.860075,400
05 Mar 20240.81700.83200.79500.83200.8320182,700
04 Mar 20240.87200.87200.81700.81700.8170109,700
01 Mar 20240.82800.86000.80000.86000.8600219,000
29 Feb 20240.80000.83700.79000.80800.8080181,900
28 Feb 20240.78000.82300.78000.79500.7950169,900
27 Feb 20240.80700.86100.79000.80000.8000158,400
26 Feb 20240.87700.88000.80900.82200.8220125,800
23 Feb 20240.88900.90100.84000.87500.8750200,200
22 Feb 20240.83300.90000.83300.90000.9000120,200
21 Feb 20240.83000.87000.80000.87000.8700103,400
20 Feb 20240.83500.85400.82000.83000.8300100,000
16 Feb 20240.88500.88500.83400.85500.8550164,400
15 Feb 20240.82000.88800.80900.85500.8550154,700
14 Feb 20240.85000.85000.80000.83000.8300228,300
13 Feb 20240.92500.92500.86000.86000.8600181,500
12 Feb 20240.95000.95000.91700.92500.925079,400
09 Feb 20240.96500.96500.92700.93200.932065,200
08 Feb 20240.85000.95500.85000.93400.9340246,800
07 Feb 20240.86500.89000.85600.87400.8740184,500
06 Feb 20240.89000.92400.87300.88700.887090,800
05 Feb 20240.84000.90300.83000.89400.8940443,500
02 Feb 20240.75000.84000.75000.83000.8300302,300
01 Feb 20240.75000.77600.74000.77300.7730198,600
31 Jan 20240.73800.74500.72000.74500.7450153,800
30 Jan 20240.72700.76000.72700.74100.7410123,900
29 Jan 20240.77100.77300.73100.75800.7580193,600
26 Jan 20240.76000.77300.75300.76500.7650120,400
25 Jan 20240.77000.77000.75000.76400.7640125,100
24 Jan 20240.72600.76000.72600.76000.7600137,900
23 Jan 20240.75700.78000.72300.72300.7230101,100
22 Jan 20240.77800.77900.75000.75700.7570115,000
19 Jan 20240.80000.82200.77000.77400.7740315,700
18 Jan 20240.83500.85200.81000.81300.8130128,800
17 Jan 20240.86100.86100.83000.84000.8400122,000
16 Jan 20240.80100.84900.80100.84900.8490134,700
12 Jan 20240.82000.84800.82000.84300.843084,600
11 Jan 20240.85500.86400.81700.83200.8320135,100
10 Jan 20240.88500.88500.83900.86600.8660164,100
09 Jan 20240.87000.90000.86900.88000.8800112,700
08 Jan 20240.89600.89800.86900.89000.8900123,000
05 Jan 20240.90200.90800.87000.88500.8850102,400
04 Jan 20240.89600.90000.87100.88900.889094,900
03 Jan 20240.87600.90000.86900.88300.8830235,100
02 Jan 20240.77200.90000.77200.90000.9000231,300
29 Dec 20230.80500.81400.78100.80000.8000278,300
28 Dec 20230.85300.88000.81200.82000.8200345,500
27 Dec 20230.92000.92000.84900.87000.8700260,400
26 Dec 20230.95000.96000.90000.91600.9160284,700
22 Dec 20230.88000.95000.86500.93300.9330331,300
21 Dec 20230.84100.87500.84000.87500.8750290,400
20 Dec 20230.84300.89000.84300.85300.8530400,200
19 Dec 20230.83400.87000.77100.86000.8600698,000
18 Dec 20230.72500.82600.68400.81500.8150433,900
15 Dec 20230.69000.74400.69000.74400.7440170,700
14 Dec 20230.64000.72400.64000.70600.7060289,800
13 Dec 20230.62000.65000.62000.65000.6500170,200
12 Dec 20230.60300.63000.60300.62300.6230207,900
11 Dec 20230.64000.64000.60900.61000.6100261,400
08 Dec 20230.62300.64900.62300.63400.6340160,300
07 Dec 20230.64000.66200.61500.63900.6390307,600
06 Dec 20230.65400.67000.61300.62000.6200342,900
05 Dec 20230.68000.68000.61900.62600.6260213,500
04 Dec 20230.70000.70000.62000.64500.6450422,800
01 Dec 20230.68500.69300.61500.64000.6400693,400
30 Nov 20230.70000.70500.67500.68400.6840298,500
29 Nov 20230.73900.74000.70000.70000.7000534,900
28 Nov 20230.74200.74500.73000.73000.7300145,000
27 Nov 20230.73500.75300.73100.74100.7410118,100
24 Nov 20230.76000.76000.73100.74300.743083,200
22 Nov 20230.76000.76000.74000.75000.7500196,000
21 Nov 20230.75000.77100.75000.75500.7550203,500
20 Nov 20230.78000.78000.75800.76000.7600120,000
17 Nov 20230.78000.80000.76200.78000.7800237,200
16 Nov 20230.78000.78000.76300.78000.7800136,500
15 Nov 20230.77000.78000.76600.78000.780071,800
14 Nov 20230.78100.79000.74000.78000.7800393,500
13 Nov 20230.77800.78800.75300.77700.777094,900
10 Nov 20230.85000.85000.75400.77000.7700252,500
09 Nov 20230.74400.83300.73000.80400.8040428,500
08 Nov 20230.75000.76600.73500.75000.7500138,800
07 Nov 20230.72200.76000.72200.75000.7500140,600
06 Nov 20230.78000.78000.73000.73000.7300151,500
03 Nov 20230.76000.78400.73900.77000.7700192,100
02 Nov 20230.73500.75000.73000.74700.747062,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...