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 30, 2015 0.1697 0.1745 0.1690 0.1714 19,801 +0.01(+3.88%)
Oct 29, 2015 0.1730 0.1730 0.1650 0.1650 1,820 -0.01(-6.88%)
Oct 28, 2015 0.1753 0.1772 0.1752 0.1772 9,570 -0.00(-1.66%)
Oct 27, 2015 0.1709 0.1802 0.1709 0.1802 26,889 +0.01(+6.00%)
Oct 26, 2015 0.1700 0.1700 0.1700 0.1700 81,893 +0.00(+1.19%)
Oct 23, 2015 0.1570 0.1680 0.1570 0.1680 29,500 +0.01(+5.66%)
Oct 22, 2015 0.1616 0.1633 0.1590 0.1590 12,000 -0.01(-4.79%)
Oct 21, 2015 0.1652 0.1670 0.1620 0.1670 6,030 +0.01(+3.73%)
Oct 20, 2015 0.1612 0.1612 0.1610 0.1610 17,800 +0.00(+1.90%)
Oct 19, 2015 0.1649 0.1700 0.1580 0.1580 102,187 -0.01(-3.66%)
Oct 16, 2015 0.1690 0.1690 0.1640 0.1640 35,500 +0.01(+3.27%)
Oct 15, 2015 0.1495 0.1588 0.1495 0.1588 46,462 +0.01(+7.52%)
Oct 14, 2015 0.1573 0.1575 0.1470 0.1477 41,575 +0.00(+0.34%)
Oct 13, 2015 0.1504 0.1504 0.1472 0.1472 2,700 -0.00(-2.71%)
Oct 12, 2015 0.1400 0.1513 0.1400 0.1513 10,250 +0.01(+7.46%)
Oct 09, 2015 0.1500 0.1500 0.1408 0.1408 32,815 +0.01(+4.45%)
Oct 08, 2015 0.1300 0.1409 0.1300 0.1348 67,800 -0.00(-1.61%)
Oct 07, 2015 0.1358 0.1390 0.1358 0.1370 19,000 +0.01(+4.10%)
Oct 06, 2015 0.1300 0.1370 0.1300 0.1316 14,451 -0.00(-3.24%)
Oct 05, 2015 0.1300 0.1385 0.1280 0.1360 143,786 +0.00(+2.95%)
Oct 02, 2015 0.1217 0.1321 0.1217 0.1321 32,300 +0.01(+7.33%)
Oct 01, 2015 0.1200 0.1231 0.1200 0.1231 18,500 +0.00(+0.23%)
Sep 30, 2015 0.1146 0.1230 0.1142 0.1228 12,300 +0.01(+9.64%)
Sep 29, 2015 0.1213 0.1231 0.1117 0.1120 86,640 -0.02(-16.91%)
Sep 28, 2015 0.1237 0.1349 0.1237 0.1348 79,436 +0.01(+7.84%)
Sep 25, 2015 0.1300 0.1320 0.1250 0.1250 32,635 -0.01(-3.85%)
Sep 24, 2015 0.1300 0.1340 0.1300 0.1300 47,600 -0.00(-0.08%)
Sep 23, 2015 0.1301 0.1301 0.1301 0.1301 5,000 -0.00(-1.51%)
Sep 22, 2015 0.1430 0.1430 0.1321 0.1321 3,918 +0.00(+1.30%)
Sep 21, 2015 0.1349 0.1349 0.1304 0.1304 909 -0.02(-11.77%)
Sep 18, 2015 0.1490 0.1490 0.1372 0.1478 18,926 +0.00(+1.86%)
Sep 17, 2015 0.1442 0.1451 0.1442 0.1451 11,000 +0.01(+3.64%)
Sep 16, 2015 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-1.96%)
Sep 15, 2015 0.1428 0.1428 0.1428 0.1428 1,650 -0.01(-4.80%)
Sep 14, 2015 0.1518 0.1600 0.1435 0.1500 37,360 -0.01(-4.34%)
Sep 11, 2015 0.1540 0.1568 0.1540 0.1568 14,500 +0.00(+0.89%)
Sep 10, 2015 0.1483 0.1554 0.1483 0.1554 12,180 +0.01(+5.37%)
Sep 09, 2015 0.1435 0.1587 0.1435 0.1475 19,698 +0.00(+1.03%)
Sep 08, 2015 0.1426 0.1500 0.1426 0.1460 9,113 +0.00(+2.96%)
Sep 04, 2015 0.1418 0.1418 0.1418 0 -0.00(-0.14%)
Sep 03, 2015 0.1411 0.1472 0.1407 0.1420 27,501 -0.00(-0.63%)
Sep 02, 2015 0.1342 0.1441 0.1342 0.1429 22,687 +0.01(+4.38%)
Sep 01, 2015 0.1410 0.1470 0.1369 0.1369 15,500 -0.01(-5.59%)
Aug 31, 2015 0.1440 0.1450 0.1334 0.1450 39,297 +0.01(+4.77%)
Aug 28, 2015 0.1472 0.1500 0.1380 0.1384 126,550 +0.00(+1.54%)
Aug 27, 2015 0.1290 0.1460 0.1290 0.1363 59,980 +0.01(+7.87%)
Aug 26, 2015 0.1300 0.1300 0.1183 0.1264 19,051 -0.00(-3.69%)
Aug 25, 2015 0.1274 0.1356 0.1213 0.1312 18,495 +0.00(+0.92%)
Aug 24, 2015 0.1310 0.1310 0.1206 0.1300 106,754 -0.01(-3.70%)
Aug 21, 2015 0.1341 0.1387 0.1340 0.1350 52,582 +0.00(+2.27%)
Aug 20, 2015 0.1460 0.1460 0.1320 0.1320 17,398 -0.00(-0.75%)
Aug 19, 2015 0.1349 0.1350 0.1330 0.1330 7,900 -0.01(-4.86%)
Aug 18, 2015 0.1398 0.1398 0.1398 0.1398 1,000 -0.00(-1.20%)
Aug 17, 2015 0.1431 0.1484 0.1380 0.1415 15,010 -0.01(-3.81%)
Aug 14, 2015 0.1474 0.1474 0.1471 0.1471 6,300 -0.00(-1.28%)
Aug 13, 2015 0.1473 0.1490 0.1381 0.1490 76,601 +0.00(+1.71%)
Aug 12, 2015 0.1540 0.1540 0.1465 0.1465 42,100 -0.00(-2.33%)
Aug 11, 2015 0.1430 0.1500 0.1418 0.1500 130,170 +0.01(+5.93%)
Aug 10, 2015 0.1313 0.1416 0.1248 0.1416 179,800 +0.01(+7.56%)
Aug 07, 2015 0.1300 0.1350 0.1258 0.1316 34,840 +0.00(+1.27%)
Aug 06, 2015 0.1250 0.1300 0.1238 0.1300 47,981 -0.00(-0.76%)
Aug 05, 2015 0.1297 0.1310 0.1250 0.1310 22,195 -0.01(-4.73%)
Aug 04, 2015 0.1446 0.1446 0.1373 0.1375 41,700 -0.01(-5.24%)
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.