Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.6178

+0.0027

(+0.44%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.6180	0.6510	0.6160	0.6180	0.6180	137,400
25 abr 2024	0.6540	0.6540	0.6140	0.6150	0.6150	282,900
24 abr 2024	0.6500	0.6740	0.6370	0.6570	0.6570	262,400
23 abr 2024	0.6240	0.6630	0.6100	0.6600	0.6600	375,900
22 abr 2024	0.6710	0.6710	0.6120	0.6140	0.6140	202,000
19 abr 2024	0.6550	0.7010	0.6300	0.6410	0.6410	464,100
18 abr 2024	0.6160	0.6670	0.6000	0.6550	0.6550	1,145,600
17 abr 2024	0.5990	0.6000	0.5500	0.5660	0.5660	131,200
16 abr 2024	0.5600	0.5870	0.5510	0.5860	0.5860	228,300
15 abr 2024	0.5810	0.6250	0.5600	0.5670	0.5670	321,900
12 abr 2024	0.5800	0.6200	0.5800	0.5810	0.5810	434,500
11 abr 2024	0.6100	0.6250	0.6000	0.6000	0.6000	608,000
10 abr 2024	0.6450	0.6600	0.6070	0.6170	0.6170	464,900
09 abr 2024	0.6870	0.6870	0.6330	0.6450	0.6450	426,400
08 abr 2024	0.6720	0.7000	0.6400	0.6680	0.6680	247,700
05 abr 2024	0.6900	0.6990	0.6400	0.6500	0.6500	542,400
04 abr 2024	0.6700	0.6940	0.6700	0.6720	0.6720	385,900
03 abr 2024	0.6810	0.6830	0.6580	0.6740	0.6740	356,500
02 abr 2024	0.7000	0.7020	0.6590	0.6860	0.6860	371,800
01 abr 2024	0.7710	0.7710	0.6800	0.6890	0.6890	241,100
28 mar 2024	0.7400	0.7400	0.6970	0.7300	0.7300	252,000
27 mar 2024	0.6670	0.7250	0.6400	0.7000	0.7000	215,700
26 mar 2024	0.6700	0.6700	0.6300	0.6600	0.6600	191,000
25 mar 2024	0.7010	0.7010	0.6330	0.6370	0.6370	701,200
22 mar 2024	0.7200	0.7200	0.6200	0.6950	0.6950	2,093,900
21 mar 2024	0.7600	0.7700	0.7450	0.7500	0.7500	249,000
20 mar 2024	0.8170	0.8170	0.7600	0.7690	0.7690	141,200
19 mar 2024	0.7900	0.8110	0.7600	0.7800	0.7800	212,700
18 mar 2024	0.7800	0.8230	0.7510	0.7730	0.7730	298,700
15 mar 2024	0.8700	0.8700	0.7850	0.7930	0.7930	537,200
14 mar 2024	0.8300	0.9000	0.8070	0.8450	0.8450	478,400
13 mar 2024	0.8450	0.8560	0.8120	0.8300	0.8300	216,200
12 mar 2024	0.8080	0.8550	0.8000	0.8490	0.8490	69,900
11 mar 2024	0.8340	0.8550	0.8200	0.8500	0.8500	160,800
08 mar 2024	0.8800	0.8800	0.8370	0.8370	0.8370	173,000
07 mar 2024	0.8580	0.8800	0.8480	0.8740	0.8740	112,900
06 mar 2024	0.8390	0.8600	0.8080	0.8600	0.8600	75,400
05 mar 2024	0.8170	0.8320	0.7950	0.8320	0.8320	182,700
04 mar 2024	0.8720	0.8720	0.8170	0.8170	0.8170	109,700
01 mar 2024	0.8280	0.8600	0.8000	0.8600	0.8600	219,000
29 feb 2024	0.8000	0.8370	0.7900	0.8080	0.8080	181,900
28 feb 2024	0.7800	0.8230	0.7800	0.7950	0.7950	169,900
27 feb 2024	0.8070	0.8610	0.7900	0.8000	0.8000	158,400
26 feb 2024	0.8770	0.8800	0.8090	0.8220	0.8220	125,800
23 feb 2024	0.8890	0.9010	0.8400	0.8750	0.8750	200,200
22 feb 2024	0.8330	0.9000	0.8330	0.9000	0.9000	120,200
21 feb 2024	0.8300	0.8700	0.8000	0.8700	0.8700	103,400
20 feb 2024	0.8350	0.8540	0.8200	0.8300	0.8300	100,000
16 feb 2024	0.8850	0.8850	0.8340	0.8550	0.8550	164,400
15 feb 2024	0.8200	0.8880	0.8090	0.8550	0.8550	154,700
14 feb 2024	0.8500	0.8500	0.8000	0.8300	0.8300	228,300
13 feb 2024	0.9250	0.9250	0.8600	0.8600	0.8600	181,500
12 feb 2024	0.9500	0.9500	0.9170	0.9250	0.9250	79,400
09 feb 2024	0.9650	0.9650	0.9270	0.9320	0.9320	65,200
08 feb 2024	0.8500	0.9550	0.8500	0.9340	0.9340	246,800
07 feb 2024	0.8650	0.8900	0.8560	0.8740	0.8740	184,500
06 feb 2024	0.8900	0.9240	0.8730	0.8870	0.8870	90,800
05 feb 2024	0.8400	0.9030	0.8300	0.8940	0.8940	443,500
02 feb 2024	0.7500	0.8400	0.7500	0.8300	0.8300	302,300
01 feb 2024	0.7500	0.7760	0.7400	0.7730	0.7730	198,600
31 ene 2024	0.7380	0.7450	0.7200	0.7450	0.7450	153,800
30 ene 2024	0.7270	0.7600	0.7270	0.7410	0.7410	123,900
29 ene 2024	0.7710	0.7730	0.7310	0.7580	0.7580	193,600
26 ene 2024	0.7600	0.7730	0.7530	0.7650	0.7650	120,400
25 ene 2024	0.7700	0.7700	0.7500	0.7640	0.7640	125,100
24 ene 2024	0.7260	0.7600	0.7260	0.7600	0.7600	137,900
23 ene 2024	0.7570	0.7800	0.7230	0.7230	0.7230	101,100
22 ene 2024	0.7780	0.7790	0.7500	0.7570	0.7570	115,000
19 ene 2024	0.8000	0.8220	0.7700	0.7740	0.7740	315,700
18 ene 2024	0.8350	0.8520	0.8100	0.8130	0.8130	128,800
17 ene 2024	0.8610	0.8610	0.8300	0.8400	0.8400	122,000
16 ene 2024	0.8010	0.8490	0.8010	0.8490	0.8490	134,700
12 ene 2024	0.8200	0.8480	0.8200	0.8430	0.8430	84,600
11 ene 2024	0.8550	0.8640	0.8170	0.8320	0.8320	135,100
10 ene 2024	0.8850	0.8850	0.8390	0.8660	0.8660	164,100
09 ene 2024	0.8700	0.9000	0.8690	0.8800	0.8800	112,700
08 ene 2024	0.8960	0.8980	0.8690	0.8900	0.8900	123,000
05 ene 2024	0.9020	0.9080	0.8700	0.8850	0.8850	102,400
04 ene 2024	0.8960	0.9000	0.8710	0.8890	0.8890	94,900
03 ene 2024	0.8760	0.9000	0.8690	0.8830	0.8830	235,100
02 ene 2024	0.7720	0.9000	0.7720	0.9000	0.9000	231,300
29 dic 2023	0.8050	0.8140	0.7810	0.8000	0.8000	278,300
28 dic 2023	0.8530	0.8800	0.8120	0.8200	0.8200	345,500
27 dic 2023	0.9200	0.9200	0.8490	0.8700	0.8700	260,400
26 dic 2023	0.9500	0.9600	0.9000	0.9160	0.9160	284,700
22 dic 2023	0.8800	0.9500	0.8650	0.9330	0.9330	331,300
21 dic 2023	0.8410	0.8750	0.8400	0.8750	0.8750	290,400
20 dic 2023	0.8430	0.8900	0.8430	0.8530	0.8530	400,200
19 dic 2023	0.8340	0.8700	0.7710	0.8600	0.8600	698,000
18 dic 2023	0.7250	0.8260	0.6840	0.8150	0.8150	433,900
15 dic 2023	0.6900	0.7440	0.6900	0.7440	0.7440	170,700
14 dic 2023	0.6400	0.7240	0.6400	0.7060	0.7060	289,800
13 dic 2023	0.6200	0.6500	0.6200	0.6500	0.6500	170,200
12 dic 2023	0.6030	0.6300	0.6030	0.6230	0.6230	207,900
11 dic 2023	0.6400	0.6400	0.6090	0.6100	0.6100	261,400
08 dic 2023	0.6230	0.6490	0.6230	0.6340	0.6340	160,300
07 dic 2023	0.6400	0.6620	0.6150	0.6390	0.6390	307,600
06 dic 2023	0.6540	0.6700	0.6130	0.6200	0.6200	342,900
05 dic 2023	0.6800	0.6800	0.6190	0.6260	0.6260	213,500
04 dic 2023	0.7000	0.7000	0.6200	0.6450	0.6450	422,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Reconnaissance Energy Africa Ltd. (RECAF)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)