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

Paladin Energy Ltd (OP: PALAF )

10.70 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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, 2014 0.4600 0.4600 0.4452 0.4486 0 -0.00(-0.69%)
Jan 30, 2014 0.4639 0.4685 0.4517 0.4517 35,850 -0.01(-2.67%)
Jan 29, 2014 0.4700 0.4800 0.4539 0.4641 103,280 -0.02(-3.35%)
Jan 28, 2014 0.4690 0.4845 0.4690 0.4802 127,508 +0.01(+1.37%)
Jan 27, 2014 0.4900 0.4915 0.4600 0.4737 39,194 -0.01(-2.69%)
Jan 24, 2014 0.4928 0.4928 0.4732 0.4868 0 -0.01(-2.64%)
Jan 23, 2014 0.5060 0.5150 0.4950 0.5000 157,985 -0.01(-1.48%)
Jan 22, 2014 0.5070 0.5200 0.5020 0.5075 155,076 -0.01(-1.26%)
Jan 21, 2014 0.5130 0.5158 0.4874 0.5140 298,317 +0.01(+2.39%)
Jan 17, 2014 0.5020 0.5020 0.5020 0 +0.06(+13.06%)
Jan 16, 2014 0.4514 0.4599 0.4440 0.4440 79,100 -0.04(-7.33%)
Jan 15, 2014 0.4420 0.4830 0.4420 0.4791 494,350 +0.06(+14.07%)
Jan 14, 2014 0.4009 0.4205 0.3985 0.4200 26,346 +0.01(+3.45%)
Jan 13, 2014 0.4040 0.4100 0.4000 0.4060 21,250 -0.00(-0.07%)
Jan 10, 2014 0.4030 0.4072 0.3970 0.4063 10,907 +0.00(+0.07%)
Jan 09, 2014 0.4010 0.4152 0.4010 0.4060 660,500 +0.01(+2.76%)
Jan 08, 2014 0.3910 0.4128 0.3910 0.3951 902,295 -0.01(-3.63%)
Jan 07, 2014 0.4050 0.4150 0.4000 0.4100 45,693 +0.00(+0.00%)
Jan 06, 2014 0.4174 0.4174 0.4000 0.4100 16,450 -0.01(-3.37%)
Jan 03, 2014 0.4150 0.4243 0.4100 0.4243 24,600 +0.01(+2.24%)
Jan 02, 2014 0.4073 0.4234 0.4030 0.4150 22,508 -0.01(-1.84%)
Dec 31, 2013 0.4228 0.4228 0.4228 0 +0.00(+0.67%)
Dec 30, 2013 0.4150 0.4270 0.4130 0.4200 68,067 +0.01(+2.26%)
Dec 27, 2013 0.4120 0.4250 0.4059 0.4107 44,018 +0.01(+2.42%)
Dec 26, 2013 0.4100 0.4196 0.4000 0.4010 45,925 -0.00(-1.04%)
Dec 24, 2013 0.3995 0.4099 0.3995 0.4052 21,188 -0.00(-0.10%)
Dec 23, 2013 0.4267 0.4267 0.4056 0.4056 187,900 +0.00(+0.15%)
Dec 20, 2013 0.3949 0.4050 0.3920 0.4050 0 +0.01(+2.53%)
Dec 19, 2013 0.3808 0.3965 0.3800 0.3950 84,773 +0.01(+2.36%)
Dec 18, 2013 0.3900 0.3936 0.3800 0.3859 111,097 -0.01(-3.53%)
Dec 17, 2013 0.4120 0.4120 0.3909 0.4000 60,534 -0.01(-1.60%)
Dec 16, 2013 0.3988 0.4200 0.3988 0.4065 29,550 +0.01(+3.28%)
Dec 13, 2013 0.3923 0.4050 0.3896 0.3936 35,189 +0.00(+0.87%)
Dec 12, 2013 0.3910 0.4020 0.3874 0.3902 15,500 -0.00(-0.43%)
Dec 11, 2013 0.4100 0.4245 0.3919 0.3919 279,214 -0.01(-3.00%)
Dec 10, 2013 0.4136 0.4147 0.3900 0.4040 491,933 -0.02(-5.39%)
Dec 09, 2013 0.4270 0.4348 0.4120 0.4270 202,675 -0.00(-0.70%)
Dec 06, 2013 0.4470 0.4470 0.4230 0.4300 46,400 -0.02(-3.37%)
Dec 05, 2013 0.4329 0.4500 0.4254 0.4450 53,775 -0.01(-1.11%)
Dec 04, 2013 0.4169 0.4508 0.4169 0.4500 47,678 +0.06(+15.38%)
Dec 03, 2013 0.4000 0.4000 0.3870 0.3900 58,996 -0.01(-1.29%)
Dec 02, 2013 0.3906 0.4088 0.3906 0.3951 95,930 +0.02(+3.97%)
Nov 29, 2013 0.3840 0.3840 0.3780 0.3800 18,400 +0.01(+3.83%)
Nov 27, 2013 0.3647 0.3829 0.3647 0.3660 83,085 -0.03(-7.58%)
Nov 26, 2013 0.3830 0.4083 0.3830 0.3960 144,917 +0.04(+10.92%)
Nov 25, 2013 0.3590 0.3700 0.3570 0.3570 161,637 -0.00(-0.83%)
Nov 22, 2013 0.3620 0.3660 0.3555 0.3600 36,875 -0.00(-0.55%)
Nov 21, 2013 0.3722 0.3722 0.3600 0.3620 26,746 -0.00(-0.55%)
Nov 20, 2013 0.3650 0.3684 0.3600 0.3640 63,550 -0.00(-0.27%)
Nov 19, 2013 0.3599 0.3778 0.3599 0.3650 282,993 -0.01(-1.64%)
Nov 18, 2013 0.3740 0.3800 0.3690 0.3711 39,800 -0.01(-2.85%)
Nov 15, 2013 0.3660 0.3830 0.3660 0.3820 117,950 +0.01(+2.69%)
Nov 14, 2013 0.3660 0.3720 0.3660 0.3720 9,900 +0.00(+0.54%)
Nov 13, 2013 0.3620 0.3730 0.3620 0.3700 52,440 -0.00(-0.40%)
Nov 12, 2013 0.3760 0.3760 0.3666 0.3715 27,600 +0.01(+2.48%)
Nov 11, 2013 0.3671 0.3750 0.3601 0.3625 98,859 -0.01(-2.42%)
Nov 08, 2013 0.3790 0.3790 0.3714 0.3715 34,300 +0.01(+3.19%)
Nov 07, 2013 0.3602 0.3613 0.3600 0.3600 12,200 -0.01(-1.88%)
Nov 06, 2013 0.3683 0.3750 0.3600 0.3669 22,625 -0.01(-2.94%)
Nov 05, 2013 0.3807 0.3840 0.3651 0.3780 30,526 -0.00(-1.00%)
Nov 04, 2013 0.3769 0.3843 0.3700 0.3818 22,600 +0.01(+3.19%)
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.