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 29, 2016 0.1549 0.1549 0.1451 0.1549 63,180 +0.00(+2.58%)
Jan 28, 2016 0.1417 0.1510 0.1417 0.1510 40,295 +0.01(+7.78%)
Jan 27, 2016 0.1401 0.1401 0.1401 0.1401 1,000 -0.01(-4.69%)
Jan 26, 2016 0.1472 0.1473 0.1470 0.1470 17,125 +0.00(+3.01%)
Jan 25, 2016 0.1500 0.1500 0.1380 0.1427 22,845 -0.01(-5.37%)
Jan 22, 2016 0.1500 0.1545 0.1472 0.1508 9,290 +0.01(+4.00%)
Jan 21, 2016 0.1497 0.1530 0.1401 0.1450 24,000 +0.00(+3.57%)
Jan 20, 2016 0.1402 0.1440 0.1400 0.1400 24,007 -0.01(-3.65%)
Jan 19, 2016 0.1460 0.1500 0.1422 0.1453 372,700 -0.00(-3.13%)
Jan 15, 2016 0.1500 0.1500 0.1500 0 -0.00(-3.10%)
Jan 14, 2016 0.1500 0.1548 0.1442 0.1548 38,895 +0.00(+3.20%)
Jan 13, 2016 0.1500 0.1500 0.1500 0.1500 1,075 -0.00(-1.32%)
Jan 12, 2016 0.1599 0.1600 0.1520 0.1520 12,200 -0.01(-4.40%)
Jan 11, 2016 0.1654 0.1699 0.1590 0.1590 9,150 -0.01(-5.92%)
Jan 08, 2016 0.1718 0.1725 0.1630 0.1690 16,750 +0.01(+6.22%)
Jan 07, 2016 0.1618 0.1654 0.1591 0.1591 25,210 -0.01(-7.50%)
Jan 06, 2016 0.1790 0.1790 0.1700 0.1720 6,617 -0.01(-4.97%)
Jan 05, 2016 0.1810 0.1810 0.1810 0.1810 27,367 +0.00(+0.00%)
Jan 04, 2016 0.1755 0.1810 0.1732 0.1810 23,500 +0.01(+7.48%)
Dec 31, 2015 0.1684 0.1684 0.1684 0 +0.00(+0.30%)
Dec 30, 2015 0.1690 0.1750 0.1639 0.1679 24,628 -0.00(-1.24%)
Dec 29, 2015 0.1678 0.1747 0.1670 0.1700 38,324 +0.01(+5.85%)
Dec 28, 2015 0.1674 0.1710 0.1580 0.1606 142,367 -0.01(-5.42%)
Dec 24, 2015 0.1698 0.1698 0.1698 0 +0.01(+8.85%)
Dec 23, 2015 0.1630 0.1640 0.1560 0.1560 21,713 -0.01(-4.92%)
Dec 22, 2015 0.1626 0.1641 0.1601 0.1641 19,398 -0.00(-2.62%)
Dec 21, 2015 0.1670 0.1720 0.1642 0.1685 29,500 +0.00(+0.72%)
Dec 18, 2015 0.1664 0.1780 0.1664 0.1673 38,648 -0.01(-3.57%)
Dec 17, 2015 0.1644 0.1736 0.1644 0.1735 151,115 +0.01(+4.64%)
Dec 16, 2015 0.1570 0.1658 0.1570 0.1658 65,325 +0.01(+6.21%)
Dec 15, 2015 0.1600 0.1620 0.1560 0.1561 25,350 +0.01(+5.54%)
Dec 14, 2015 0.1481 0.1548 0.1470 0.1479 24,520 -0.01(-4.46%)
Dec 11, 2015 0.1485 0.1548 0.1480 0.1548 33,703 +0.00(+3.20%)
Dec 10, 2015 0.1518 0.1619 0.1500 0.1500 22,849 +0.00(+0.00%)
Dec 09, 2015 0.1464 0.1586 0.1464 0.1500 6,386 -0.01(-6.02%)
Dec 08, 2015 0.1596 0.1612 0.1500 0.1596 33,717 -0.00(-1.21%)
Dec 07, 2015 0.1645 0.1650 0.1600 0.1616 17,595 +0.00(+0.98%)
Dec 04, 2015 0.1596 0.1656 0.1596 0.1600 51,385 +0.00(+0.00%)
Dec 03, 2015 0.1600 0.1689 0.1600 0.1600 25,787 -0.00(-2.59%)
Dec 02, 2015 0.1611 0.1677 0.1611 0.1643 23,300 +0.01(+3.96%)
Dec 01, 2015 0.1580 0.1580 0.1580 0.1580 12,500 -0.00(-2.47%)
Nov 30, 2015 0.1600 0.1633 0.1566 0.1620 64,600 +0.00(+3.12%)
Nov 27, 2015 0.1660 0.1660 0.1571 0.1571 14,600 -0.01(-7.59%)
Nov 25, 2015 0.1700 0.1700 0.1700 0 +0.01(+3.91%)
Nov 24, 2015 0.1636 0.1636 0.1636 0.1636 10,000 -0.00(-1.74%)
Nov 23, 2015 0.1626 0.1665 45,450 -0.01(-7.14%)
Nov 20, 2015 0.1813 0.1813 0.1740 0.1793 55,000 -0.00(-1.81%)
Nov 19, 2015 0.1710 0.1876 0.1710 0.1826 15,748 +0.02(+10.67%)
Nov 18, 2015 0.1776 0.1776 0.1650 0.1650 25,773 -0.02(-9.79%)
Nov 17, 2015 0.1773 0.1829 0.1773 0.1829 5,800 +0.00(+0.16%)
Nov 16, 2015 0.1712 0.1860 0.1712 0.1826 9,800 -0.01(-3.39%)
Nov 13, 2015 0.1800 0.1890 0.1800 0.1890 58,100 +0.01(+3.85%)
Nov 12, 2015 0.1897 0.1898 0.1820 0.1820 37,349 -0.00(-0.33%)
Nov 11, 2015 0.1773 0.1866 0.1773 0.1826 13,923 +0.00(+2.18%)
Nov 10, 2015 0.1780 0.1787 0.1780 0.1787 944 -0.00(-0.61%)
Nov 09, 2015 0.1850 0.1850 0.1798 0.1798 130,485 -0.01(-2.81%)
Nov 06, 2015 0.1950 0.1950 0.1850 0.1850 17,626 -0.02(-7.50%)
Nov 05, 2015 0.1922 0.2006 0.1922 0.2000 40,866 +0.02(+9.89%)
Nov 04, 2015 0.1804 0.1860 0.1804 0.1820 78,752 +0.01(+4.00%)
Nov 03, 2015 0.1692 0.1750 0.1692 0.1750 25,528 +0.01(+5.42%)
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.