Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paladin Energy Ltd (OP: PALAF )

11.19 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.009 4.050 3.860 4.009 629,759 -0.09(-2.22%)
Jan 30, 2008 4.100 4.200 4.020 4.100 345,385 -0.10(-2.38%)
Jan 29, 2008 4.200 4.560 4.170 4.200 246,694 -0.19(-4.31%)
Jan 28, 2008 4.430 4.450 4.150 4.389 132,402 -0.04(-0.93%)
Jan 25, 2008 4.535 4.630 4.430 4.430 77,248 -0.11(-2.33%)
Jan 24, 2008 4.535 4.650 4.450 4.535 196,438 +0.34(+7.99%)
Jan 23, 2008 4.200 4.250 3.730 4.200 607,097 +0.27(+6.87%)
Jan 22, 2008 4.630 4.090 3.510 3.930 257,496 -0.70(-15.12%)
Jan 21, 2008 4.630 4.950 4.550 4.630 263,037 +0.00(+0.00%)
Jan 18, 2008 4.630 4.950 4.550 4.630 263,037 -0.21(-4.34%)
Jan 17, 2008 4.840 5.310 4.730 4.840 186,260 -0.36(-6.92%)
Jan 16, 2008 5.200 5.350 5.100 5.200 134,839 -0.28(-5.11%)
Jan 15, 2008 5.718 5.700 5.430 5.480 41,281 -0.24(-4.16%)
Jan 14, 2008 5.410 5.790 5.400 5.718 104,893 +0.31(+5.69%)
Jan 11, 2008 5.410 5.530 5.250 5.410 80,897 -0.42(-7.22%)
Jan 10, 2008 5.831 5.832 5.560 5.831 42,519 -0.06(-1.00%)
Jan 09, 2008 5.860 5.900 5.700 5.890 80,422 +0.03(+0.51%)
Jan 08, 2008 5.860 6.050 5.860 5.860 64,985 -0.01(-0.17%)
Jan 07, 2008 5.960 5.950 5.770 5.870 25,646 -0.09(-1.51%)
Jan 04, 2008 5.960 6.124 5.900 5.960 40,911 -0.31(-4.90%)
Jan 03, 2008 6.267 6.310 5.960 6.267 119,561 +0.30(+5.04%)
Jan 02, 2008 5.820 5.984 5.804 5.966 25,134 +0.15(+2.52%)
Jan 01, 2008 5.820 5.870 5.733 5.820 119,849 +0.00(+0.00%)
Dec 31, 2007 5.820 5.870 5.733 5.820 119,849 +0.03(+0.52%)
Dec 28, 2007 5.790 5.950 5.623 5.790 94,885 +0.14(+2.48%)
Dec 27, 2007 6.100 5.838 5.650 5.650 140,340 -0.45(-7.38%)
Dec 26, 2007 6.100 6.120 5.400 6.100 28,581 +0.38(+6.58%)
Dec 24, 2007 5.723 5.850 5.520 5.723 59,912 +0.20(+3.69%)
Dec 21, 2007 5.520 5.580 5.380 5.520 153,939 +0.21(+3.95%)
Dec 20, 2007 5.310 5.400 5.246 5.310 127,395 -0.05(-0.84%)
Dec 19, 2007 5.380 5.490 5.300 5.355 104,152 -0.02(-0.46%)
Dec 18, 2007 5.380 5.404 5.150 5.380 76,204 +0.10(+1.99%)
Dec 17, 2007 5.700 5.446 5.250 5.275 136,039 -0.42(-7.46%)
Dec 14, 2007 5.700 5.840 5.700 5.700 88,995 -0.32(-5.25%)
Dec 13, 2007 6.250 6.083 5.800 6.016 91,445 -0.23(-3.74%)
Dec 12, 2007 6.250 6.362 6.115 6.250 210,422 +0.13(+2.15%)
Dec 11, 2007 6.119 6.400 6.096 6.119 146,114 -0.24(-3.80%)
Dec 10, 2007 6.360 6.430 6.300 6.360 100,588 -0.17(-2.60%)
Dec 07, 2007 6.600 6.620 6.439 6.530 1,561,987 -0.07(-1.06%)
Dec 06, 2007 6.000 6.620 6.150 6.600 94,191 +0.60(+10.00%)
Dec 05, 2007 6.000 6.080 5.770 6.000 56,866 +0.18(+3.09%)
Dec 04, 2007 5.820 5.911 5.800 5.820 78,993 +0.06(+0.96%)
Dec 03, 2007 5.764 5.880 5.610 5.764 284,137 -0.04(-0.61%)
Nov 30, 2007 5.900 6.100 5.770 5.800 28,647 -0.10(-1.69%)
Nov 29, 2007 5.998 5.990 5.834 5.900 51,537 -0.10(-1.64%)
Nov 28, 2007 5.998 6.130 5.759 5.998 88,429 +0.35(+6.17%)
Nov 27, 2007 5.650 5.750 5.485 5.650 450,835 -0.14(-2.42%)
Nov 26, 2007 5.790 6.320 5.719 5.790 580,480 -0.14(-2.34%)
Nov 23, 2007 5.760 5.950 5.670 5.929 56,776 +0.17(+2.93%)
Nov 21, 2007 6.220 5.994 5.755 5.760 96,516 -0.46(-7.40%)
Nov 20, 2007 6.220 6.500 5.928 6.220 230,667 +0.03(+0.48%)
Nov 19, 2007 6.190 6.500 6.049 6.190 196,317 -0.35(-5.42%)
Nov 16, 2007 6.545 6.550 6.211 6.545 186,833 +0.04(+0.69%)
Nov 15, 2007 6.500 6.780 6.400 6.500 100,561 -0.35(-5.11%)
Nov 14, 2007 7.140 7.280 6.850 6.850 51,759 -0.29(-4.06%)
Nov 13, 2007 6.890 7.140 6.727 7.140 432,000 +0.25(+3.63%)
Nov 12, 2007 6.890 7.269 6.788 6.890 285,929 -0.72(-9.46%)
Nov 09, 2007 7.610 7.780 7.500 7.610 160,073 -0.05(-0.67%)
Nov 08, 2007 7.662 8.041 7.260 7.662 284,555 -0.15(-1.90%)
Nov 07, 2007 7.810 8.310 7.800 7.810 164,833 -0.20(-2.50%)
Nov 06, 2007 8.010 8.100 7.910 8.010 64,257 +0.27(+3.49%)
Nov 05, 2007 7.786 7.876 7.650 7.740 105,407 -0.05(-0.59%)
Nov 02, 2007 7.786 8.033 7.700 7.786 82,077 -0.06(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.