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 (%)
Oct 29, 2010 4.090 4.090 4.030 4.080 38,350 -0.04(-0.97%)
Oct 28, 2010 4.070 4.180 4.030 4.120 21,927 +0.02(+0.49%)
Oct 27, 2010 4.280 4.280 3.945 4.100 267,625 -0.20(-4.65%)
Oct 25, 2010 4.200 4.310 4.200 4.300 63,058 +0.10(+2.38%)
Oct 22, 2010 4.120 4.210 4.080 4.200 25,309 +0.28(+7.14%)
Oct 21, 2010 4.000 4.010 3.890 3.920 34,048 +0.03(+0.77%)
Oct 20, 2010 3.810 3.890 3.810 3.890 37,253 +0.19(+5.14%)
Oct 19, 2010 3.830 3.830 3.700 3.700 125,097 -0.27(-6.75%)
Oct 18, 2010 3.970 3.990 3.920 3.968 60,445 -0.03(-0.80%)
Oct 15, 2010 4.000 4.060 3.990 4.000 22,450 +0.06(+1.52%)
Oct 14, 2010 3.910 4.000 3.900 3.940 112,900 +0.05(+1.29%)
Oct 13, 2010 3.700 3.950 3.700 3.890 64,542 +0.27(+7.56%)
Oct 12, 2010 3.630 3.640 3.570 3.616 22,917 -0.08(-2.26%)
Oct 11, 2010 3.670 3.710 3.630 3.700 56,025 +0.08(+2.21%)
Oct 08, 2010 3.540 3.620 3.540 3.620 27,397 +0.06(+1.74%)
Oct 07, 2010 3.620 3.620 3.550 3.558 21,400 -0.04(-1.17%)
Oct 06, 2010 3.550 3.620 3.540 3.600 152,199 +0.12(+3.45%)
Oct 05, 2010 3.450 3.500 3.410 3.480 127,400 +0.06(+1.75%)
Oct 04, 2010 3.520 3.520 3.400 3.420 28,294 -0.16(-4.47%)
Oct 01, 2010 3.590 3.640 3.530 3.580 28,750 +0.10(+2.87%)
Sep 30, 2010 3.550 3.550 3.420 3.480 51,180 -0.07(-1.97%)
Sep 29, 2010 3.593 3.593 3.480 3.550 161,270 -0.03(-0.84%)
Sep 28, 2010 3.580 3.580 3.540 3.580 41,070 -0.01(-0.28%)
Sep 27, 2010 3.550 3.600 3.550 3.590 60,820 +0.04(+1.13%)
Sep 24, 2010 3.600 3.600 3.530 3.550 117,410 +0.04(+1.14%)
Sep 23, 2010 3.520 3.580 3.510 3.510 11,436 -0.01(-0.28%)
Sep 22, 2010 3.560 3.580 3.494 3.520 19,036 +0.02(+0.57%)
Sep 21, 2010 3.480 3.530 3.480 3.500 7,640 -0.03(-0.74%)
Sep 20, 2010 3.450 3.558 3.450 3.526 43,525 +0.03(+0.74%)
Sep 17, 2010 3.460 3.530 3.460 3.500 18,200 +0.04(+1.16%)
Sep 15, 2010 3.540 3.540 3.450 3.460 29,430 -0.11(-3.08%)
Sep 14, 2010 3.560 3.580 3.540 3.570 7,100 -0.03(-0.83%)
Sep 13, 2010 3.540 3.600 3.540 3.600 24,304 +0.08(+2.27%)
Sep 10, 2010 3.510 3.560 3.510 3.520 30,430 +0.00(+0.00%)
Sep 09, 2010 3.550 3.600 3.500 3.520 14,750 -0.04(-1.12%)
Sep 08, 2010 3.570 3.590 3.554 3.560 10,300 +0.05(+1.42%)
Sep 07, 2010 3.500 3.541 3.500 3.510 21,900 -0.05(-1.40%)
Sep 03, 2010 3.530 3.570 3.510 3.560 23,390 +0.08(+2.39%)
Sep 02, 2010 3.460 3.490 3.450 3.477 23,347 -0.00(-0.09%)
Sep 01, 2010 3.450 3.540 3.450 3.480 11,070 +0.13(+3.88%)
Aug 31, 2010 3.280 3.350 3.280 3.350 18,800 +0.03(+0.90%)
Aug 30, 2010 3.320 3.370 3.310 3.320 39,930 -0.01(-0.29%)
Aug 27, 2010 3.330 3.350 3.270 3.329 26,000 +0.03(+0.89%)
Aug 26, 2010 3.310 3.415 3.270 3.300 24,750 +0.02(+0.61%)
Aug 25, 2010 3.270 3.280 3.220 3.280 59,469 -0.07(-2.09%)
Aug 24, 2010 3.370 3.442 3.340 3.350 64,230 -0.06(-1.76%)
Aug 23, 2010 3.420 3.450 3.410 3.410 9,900 -0.03(-0.87%)
Aug 20, 2010 3.430 3.470 3.411 3.440 5,332 -0.08(-2.27%)
Aug 19, 2010 3.550 3.567 3.505 3.520 14,159 -0.06(-1.68%)
Aug 18, 2010 3.551 3.590 3.550 3.580 9,390 -0.06(-1.65%)
Aug 17, 2010 3.590 3.640 3.590 3.640 10,310 +0.15(+4.30%)
Aug 16, 2010 3.450 3.510 3.450 3.490 6,300 +0.01(+0.29%)
Aug 13, 2010 3.440 3.540 3.440 3.480 9,900 +0.03(+0.87%)
Aug 12, 2010 3.400 3.450 3.400 3.450 2,300 -0.01(-0.29%)
Aug 11, 2010 3.480 3.480 3.430 3.460 14,750 -0.12(-3.34%)
Aug 10, 2010 3.590 3.600 3.552 3.579 15,465 -0.08(-2.20%)
Aug 09, 2010 3.650 3.680 3.650 3.660 16,800 +0.04(+1.10%)
Aug 06, 2010 3.680 3.680 3.580 3.620 21,460 -0.07(-1.80%)
Aug 05, 2010 3.620 3.710 3.600 3.686 28,100 +0.17(+4.73%)
Aug 04, 2010 3.500 3.520 3.500 3.520 5,995 +0.00(+0.00%)
Aug 03, 2010 3.507 3.540 3.480 3.520 17,378 -0.04(-1.12%)
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.