Reconnaissance Energy Africa Ltd (QX) Historical Data - RECAF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Reconnaissance Energy Africa Ltd (QX) (RECAF)
Reconnaissance Energy Africa Ltd (QX) (RECAF) Historical

Reconnaissance Energy Africa Ltd (QX) (RECAF)

0.6178

0.0027

(0.44%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0372	-5.67938931298	0.655	0.701	0.61	317459	0.639926	CS
4	-0.15345	-19.8962722853	0.77125	0.77125	0.55	394397	0.63713649	CS
12	-0.1322	-17.6266666667	0.75	0.965	0.55	301499	0.72138068	CS
26	-0.0833	-11.8813293396	0.7011	0.965	0.55	259734	0.74113731	CS
52	-0.4322	-41.1619047619	1.05	1.38	0.55	234727	0.84053404	CS
156	-5.3312	-89.6150613548	5.949	11.23	0.35	436358	4.03762584	CS
260	0.1868	43.3410672854	0.431	11.23	0.1808	478513	3.58825876	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.6178	0.0027	0.44	0.6177	0.651	0.6158749	137417
1714080300	0.6151	-0.042125	-6.41	0.6539	0.6539	0.61365	282949
1713994020	0.6572249	-0.002775	-0.42	0.65	0.6741	0.63652	262413
1713907740	0.66	0.04645	7.57	0.6236	0.6631	0.61	375882
1713821340	0.61355	-0.02695	-4.21	0.671	0.671	0.612	201958
1713561900	0.6405	-0.0145	-2.21	0.655	0.701	0.63	464095
1713475500	0.655	0.0887	15.66	0.6157	0.673	0.6	1145632
1713389100	0.5663	-0.0196	-3.35	0.5994	0.6	0.55	131205
1713302940	0.5859	0.0185	3.26	0.5596	0.587	0.5511	228281
1713216000	0.5674	-0.0131	-2.26	0.5805	0.625	0.56	321904
1712957160	0.5805	-0.0195	-3.25	0.5798	0.62	0.5798	434514
1712870760	0.6	-0.0173	-2.80	0.6104	0.6254	0.6	608028
1712784000	0.6173	-0.0277	-4.29	0.645	0.66	0.6066	464919
1712698140	0.645	-0.023	-3.44	0.687	0.687	0.63295	426420
1712611200	0.668	0.018	2.77	0.6716	0.7	0.64	247650
1712352000	0.65	-0.021642	-3.22	0.6899999	0.6985	0.64	542361
1712265780	0.671642	-0.002008	-0.30	0.67	0.69424	0.669667	385879
1712179500	0.67365	-0.01213	-1.77	0.6811	0.6834	0.6576	356537
1712092980	0.6857799	-0.00347	-0.50	0.7	0.702	0.6586	371823
1712006940	0.68925	-0.04075	-5.58	0.77125	0.77125	0.6804	241099
1711660800	0.73	0.03	4.29	0.74	0.74	0.6972	251956
1711574580	0.7	0.0402	6.09	0.667	0.725	0.64	215707
1711488540	0.6598	0.0228	3.58	0.6699	0.6699	0.63	190952
1711401600	0.637	-0.0576	-8.29	0.701	0.701	0.6324999	701182
1711142880	0.6946	-0.0554	-7.39	0.72	0.75	0.62	2093922
1711056240	0.75	-0.01918	-2.49	0.7601	0.77	0.745	248978
1710970140	0.76918	-0.01082	-1.39	0.8169999	0.8169999	0.7601	141172
1710883740	0.78	0.006576	0.85	0.79	0.81075	0.7602	212720
1710796800	0.773424	-0.019787	-2.49	0.78	0.8227	0.751	298730
1710537720	0.793211	-0.051789	-6.13	0.8698	0.8698	0.785	537201
1710451740	0.845	0.015	1.81	0.8296	0.9	0.8074	478409
1710365340	0.83	-0.0185	-2.18	0.844968	0.856	0.8124	216202
1710278940	0.8485	-0.0015	-0.18	0.8075	0.855	0.8	71854
1710192540	0.85	0.01295	1.55	0.834	0.8549	0.8199999	160798
1709936640	0.83705	-0.03685	-4.22	0.88	0.88	0.83705	172992
1709850360	0.8739	0.0139	1.62	0.8577	0.8799	0.84799	112924
1709764080	0.86	0.0285	3.43	0.8393	0.86	0.8081	75350
1709677620	0.8315	0.0145001	1.77	0.8169	0.8315	0.795	182674
1709590980	0.8169999	-0.043	-5.00	0.8715	0.8715	0.8169	109691
1709332140	0.86	0.0525	6.50	0.8275	0.86	0.8	218976
1709245440	0.8075	0.0121	1.52	0.8	0.837	0.79	181880
1709159100	0.7954	-0.0046	-0.58	0.7801	0.8231	0.78	169887
1709072940	0.8	-0.0219	-2.66	0.807	0.8611	0.79	158417
1708986360	0.8219	-0.0531	-6.07	0.8771	0.88	0.8092	125799
1708726800	0.875	-0.0249	-2.77	0.8891	0.9012	0.8401	200157
1708640940	0.8999	0.0299	3.44	0.8325	0.9	0.8325	120237
1708554000	0.87	0.04	4.82	0.83	0.87	0.8	103355
1708467600	0.83	-0.025	-2.92	0.835	0.8535	0.8199999	99971
1708122180	0.855	0	0.00	0.885	0.885	0.8337	164366
1708036140	0.855	0.025	3.01	0.8199999	0.8884	0.809	154661
1707949620	0.83	-0.03	-3.49	0.85	0.85	0.8	228311
1707863340	0.86	-0.0654	-7.07	0.9254	0.9254	0.86	181454
1707776940	0.9254	-0.0062	-0.67	0.95	0.95	0.9165	79387
1707517200	0.9316	-0.0024	-0.26	0.965	0.965	0.92672	65201
1707431280	0.934	0.0601	6.88	0.85	0.955	0.85	246836
1707344940	0.8739	-0.013121	-1.48	0.865	0.89	0.856	184473
1707258480	0.887021	-0.006679	-0.75	0.89	0.9241	0.8734	90822
1707172140	0.8937	0.0637	7.67	0.8401	0.903	0.83	443524
1706912580	0.83	0.057481	7.44	0.75	0.84	0.75	302279
1706826540	0.772519	0.027519	3.69	0.75	0.7756	0.74	198621
1706740140	0.745	0.004	0.54	0.738	0.745	0.72	153761
1706653320	0.741	-0.0172	-2.27	0.7272999	0.7594999	0.7272	123902
1706567340	0.7582	-0.00688	-0.90	0.7709	0.7729	0.7314	193644

Reconnaissance Energy Af... (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions