Reconnaissance Energy Africa Ltd (QX) (RECAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0125 | -1.53846153846 | 0.8125 | 0.8347 | 0.748923 | 299701 | 0.79058253 | CS |
| 4 | -0.21578 | -21.2427887928 | 1.01578 | 1.39 | 0.748923 | 472285 | 0.96139225 | CS |
| 12 | 0.105 | 15.1079136691 | 0.695 | 1.39 | 0.695 | 373489 | 0.92177913 | CS |
| 26 | 0.04 | 5.26315789474 | 0.76 | 1.39 | 0.55 | 325647 | 0.82535462 | CS |
| 52 | -0.24 | -23.0769230769 | 1.04 | 1.39 | 0.55 | 271294 | 0.84192688 | CS |
| 156 | -7.6236 | -90.502872881 | 8.4236 | 9.35 | 0.35 | 389505 | 2.96959592 | CS |
| 260 | 0.369 | 85.6148491879 | 0.431 | 11.23 | 0.1808 | 472041 | 3.46573882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.8 | 0.0129 | 1.64 | 0.79 | 0.8016 | 0.766725 | 258820 |
| 1721942400 | 0.7871 | 0.0371 | 4.95 | 0.75 | 0.7927999 | 0.75 | 328623 |
| 1721856480 | 0.75 | -0.043 | -5.42 | 0.7892 | 0.7992 | 0.748923 | 231612 |
| 1721770140 | 0.793 | -0.0147 | -1.82 | 0.827 | 0.827 | 0.7886 | 205614 |
| 1721683740 | 0.8077 | 0.0077 | 0.96 | 0.795 | 0.8195 | 0.79 | 408702 |
| 1721424180 | 0.8 | -0.0125 | -1.54 | 0.8125 | 0.8347 | 0.797114 | 323954 |
| 1721337960 | 0.8125 | -0.0395 | -4.64 | 0.87 | 0.87 | 0.79725 | 618925 |
| 1721251320 | 0.852 | -0.168 | -16.47 | 0.8839 | 1 | 0.81775 | 2599778 |
| 1721164920 | 1.02 | -0.04 | -3.77 | 1.02 | 1.06 | 1.0029999 | 178627 |
| 1721078940 | 1.06 | -0.03 | -2.75 | 1.09 | 1.11 | 1.03 | 325332 |
| 1720819200 | 1.09 | 0 | 0.00 | 1.112 | 1.112 | 1.07 | 152022 |
| 1720733280 | 1.09 | -0.02 | -1.80 | 1.093477 | 1.12 | 1.023 | 254767 |
| 1720646880 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.0703 | 184632 |
| 1720560540 | 1.12 | 0.07 | 6.67 | 1.05 | 1.155 | 0.97948 | 520621 |
| 1720473600 | 1.05 | -0.22 | -17.32 | 1.3899999 | 1.3899999 | 1.05 | 1039000 |
| 1720214640 | 1.27 | 0.13 | 11.40 | 1.22 | 1.2899 | 1.2 | 700293 |
| 1720041000 | 1.1399999 | 0.05 | 4.60 | 1.12 | 1.1399999 | 1.085 | 288429 |
| 1719955740 | 1.0899 | 0.02 | 1.86 | 1.08 | 1.11 | 1.03 | 331429 |
| 1719868980 | 1.07 | 0.04 | 4.29 | 1.03 | 1.07 | 1.02 | 163309 |
| 1719610020 | 1.026 | 0.04 | 3.64 | 1.0157799 | 1.0358 | 1 | 117749 |
| 1719523200 | 0.99 | 0 | 0.00 | 1.01 | 1.07 | 0.99 | 395585 |
| 1719437040 | 0.99 | -0.0555 | -5.31 | 1.05 | 1.08 | 0.9775 | 336217 |
| 1719350880 | 1.0455 | 0.05 | 5.19 | 1.01 | 1.05 | 1 | 181219 |
| 1719264540 | 0.9939 | 0.0439 | 4.62 | 1 | 1.009333 | 0.9555 | 287006 |
| 1719005220 | 0.95 | -0.029 | -2.96 | 0.98 | 1 | 0.93 | 207053 |
| 1718918640 | 0.979 | -0.041 | -4.02 | 1 | 1.02 | 0.9353 | 598288 |
| 1718746140 | 1.02 | -0.05 | -4.86 | 1.05 | 1.1399999 | 1.01 | 394786 |
| 1718659680 | 1.072159 | 0.15 | 15.66 | 0.94 | 1.11 | 0.9107 | 511102 |
| 1718400300 | 0.927 | 0.0347 | 3.89 | 0.9365 | 0.945 | 0.88 | 190916 |
| 1718314140 | 0.8923 | 0.0023 | 0.26 | 0.8849 | 0.9125 | 0.8781 | 115393 |
| 1718227380 | 0.89 | 0.0057 | 0.64 | 0.893 | 0.8942 | 0.87 | 182729 |
| 1718141340 | 0.8843 | 0.0527 | 6.34 | 0.8316 | 0.8911 | 0.8083 | 475727 |
| 1718054880 | 0.8316 | -0.0146 | -1.73 | 0.845 | 0.86605 | 0.81 | 398786 |
| 1717795800 | 0.8462 | -0.0438 | -4.92 | 0.8801 | 0.9 | 0.83855 | 288119 |
| 1717709400 | 0.89 | -0.04175 | -4.48 | 0.938 | 0.938 | 0.8788 | 412065 |
| 1717622460 | 0.93175 | -0.0034 | -0.36 | 0.939661 | 0.9485 | 0.91 | 151010 |
| 1717536360 | 0.93515 | -0.00215 | -0.23 | 0.945 | 0.9498 | 0.92 | 221832 |
| 1717450140 | 0.9373 | 0.0173 | 1.88 | 0.925 | 0.945275 | 0.895 | 272370 |
| 1717190940 | 0.92 | 0.005 | 0.55 | 0.9201 | 0.9405 | 0.882 | 171604 |
| 1717104540 | 0.915 | 0.0146 | 1.62 | 0.915 | 0.915 | 0.89 | 177895 |
| 1717018020 | 0.9004 | 0.02724 | 3.12 | 0.8731 | 0.917 | 0.8731 | 169224 |
| 1716931740 | 0.87316 | -0.02794 | -3.10 | 0.919 | 0.919 | 0.865 | 330998 |
| 1716585840 | 0.9011 | 0.0611 | 7.27 | 0.8354 | 0.95 | 0.8354 | 475618 |
| 1716499740 | 0.84 | 0.035 | 4.35 | 0.81 | 0.86 | 0.8 | 237432 |
| 1716412800 | 0.805 | -0.045 | -5.29 | 0.84 | 0.869 | 0.8 | 177655 |
| 1716326940 | 0.85 | -0.03376 | -3.82 | 0.874 | 0.8831 | 0.84 | 207796 |
| 1716240180 | 0.88376 | 0.00719 | 0.82 | 0.8751 | 0.895 | 0.87 | 88958 |
| 1715981340 | 0.87657 | 0.01157 | 1.34 | 0.8651 | 0.8865 | 0.85575 | 241601 |
| 1715894940 | 0.865 | 0.0149 | 1.75 | 0.8472 | 0.87 | 0.8244939 | 139057 |
| 1715808000 | 0.8501 | 0.0501 | 6.26 | 0.8149999 | 0.8617 | 0.805 | 244618 |
| 1715722140 | 0.8 | 0.0211 | 2.71 | 0.7701 | 0.8144 | 0.7701 | 336728 |
| 1715635200 | 0.7789 | 0.0089 | 1.16 | 0.78 | 0.8314 | 0.7701 | 276844 |
| 1715376000 | 0.77 | -0.01 | -1.28 | 0.81025 | 0.81025 | 0.757 | 355107 |
| 1715289720 | 0.78 | -0.0074 | -0.94 | 0.7885 | 0.8075 | 0.77 | 354152 |
| 1715203200 | 0.7874 | -0.0476 | -5.70 | 0.84105 | 0.8535 | 0.7846999 | 509068 |
| 1715117340 | 0.835 | -0.035 | -4.02 | 0.86372 | 0.8897 | 0.8199999 | 305978 |
| 1715030940 | 0.87 | 0.0171 | 2.00 | 0.9 | 0.923 | 0.831 | 1168130 |
| 1714771740 | 0.8529 | 0.1569001 | 22.54 | 0.6949999 | 0.863 | 0.6949999 | 726783 |
| 1714685340 | 0.6959999 | 0.0259999 | 3.88 | 0.6605 | 0.7035 | 0.6605 | 310961 |
| 1714598400 | 0.67 | 0 | 0.00 | 0.7 | 0.7 | 0.6602 | 222934 |
| 1714512600 | 0.67 | 0.023 | 3.55 | 0.633 | 0.6773 | 0.633 | 256889 |
| 1714425720 | 0.647 | 0.0292 | 4.73 | 0.6273 | 0.655 | 0.612 | 211561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
