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 (%)
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%)
Nov 01, 2013 0.3934 0.3934 0.3700 0.3700 17,500 -0.03(-7.50%)
Oct 31, 2013 0.3856 0.4000 0.3826 0.4000 46,600 +0.03(+8.75%)
Oct 30, 2013 0.3730 0.3800 0.3628 0.3678 82,417 -0.03(-7.36%)
Oct 29, 2013 0.4070 0.4070 0.3870 0.3970 119,150 -0.01(-3.17%)
Oct 28, 2013 0.4113 0.4144 0.4000 0.4100 13,800 +0.00(+0.61%)
Oct 25, 2013 0.4092 0.4115 0.4063 0.4075 17,100 -0.00(-0.61%)
Oct 24, 2013 0.4180 0.4206 0.4006 0.4100 50,896 -0.02(-3.78%)
Oct 23, 2013 0.4256 0.4261 0.4200 0.4261 15,080 -0.00(-0.88%)
Oct 22, 2013 0.4375 0.4458 0.4276 0.4299 17,097 -0.00(-0.42%)
Oct 21, 2013 0.4326 0.4326 0.4317 0.4317 8,398 +0.01(+2.27%)
Oct 18, 2013 0.4177 0.4280 0.4130 0.4221 6,200 +0.04(+10.07%)
Oct 17, 2013 0.3800 0.3980 0.3800 0.3835 33,240 +0.00(+0.39%)
Oct 16, 2013 0.3836 0.3994 0.3700 0.3820 60,527 -0.02(-4.50%)
Oct 15, 2013 0.4000 0.4247 0.3952 0.4000 74,767 -0.00(-0.62%)
Oct 14, 2013 0.3980 0.4087 0.3980 0.4025 16,125 -0.01(-2.02%)
Oct 11, 2013 0.4075 0.4108 0.4010 0.4108 45,400 +0.00(+0.81%)
Oct 10, 2013 0.4060 0.4176 0.4002 0.4075 81,866 +0.00(+0.37%)
Oct 09, 2013 0.4044 0.4100 0.4000 0.4060 100,414 -0.03(-6.19%)
Oct 08, 2013 0.4458 0.4458 0.4145 0.4328 16,074 -0.00(-0.76%)
Oct 07, 2013 0.4604 0.4604 0.4361 0.4361 45,057 -0.03(-5.54%)
Oct 04, 2013 0.4560 0.4617 0.4474 0.4617 113,300 +0.01(+1.52%)
Oct 03, 2013 0.4646 0.4703 0.4548 0.4548 94,150 -0.03(-6.23%)
Oct 02, 2013 0.4783 0.4940 0.4783 0.4850 34,000 +0.04(+8.94%)
Oct 01, 2013 0.4500 0.4595 0.4410 0.4452 92,100 -0.01(-3.22%)
Sep 30, 2013 0.4630 0.4720 0.4500 0.4600 55,511 -0.02(-5.15%)
Sep 27, 2013 0.4800 0.4887 0.4730 0.4850 141,296 -0.00(-1.00%)
Sep 26, 2013 0.4890 0.4900 0.4800 0.4899 57,000 -0.01(-1.57%)
Sep 25, 2013 0.4893 0.5090 0.4800 0.4977 13,800 +0.02(+3.26%)
Sep 24, 2013 0.5002 0.5004 0.4803 0.4820 112,300 -0.02(-3.98%)
Sep 23, 2013 0.4910 0.5153 0.4910 0.5020 44,856 +0.00(+0.40%)
Sep 20, 2013 0.5110 0.5110 0.4904 0.5000 87,317 -0.02(-4.12%)
Sep 19, 2013 0.5099 0.5219 0.5049 0.5215 155,400 +0.03(+5.63%)
Sep 18, 2013 0.4998 0.5000 0.4800 0.4937 136,887 -0.02(-3.59%)
Sep 17, 2013 0.5143 0.5295 0.5104 0.5121 9,600 -0.03(-4.78%)
Sep 16, 2013 0.5200 0.5480 0.5182 0.5378 21,450 +0.02(+4.00%)
Sep 13, 2013 0.5368 0.5402 0.5171 0.5171 44,062 -0.02(-3.76%)
Sep 12, 2013 0.5460 0.5580 0.5370 0.5373 42,190 -0.00(-0.54%)
Sep 11, 2013 0.5370 0.5500 0.5267 0.5402 27,600 +0.03(+5.92%)
Sep 10, 2013 0.5223 0.5361 0.5100 0.5100 31,140 +0.00(+0.97%)
Sep 09, 2013 0.5200 0.5300 0.5051 0.5051 74,000 +0.01(+2.06%)
Sep 06, 2013 0.5045 0.5148 0.4949 0.4949 38,726 +0.00(+0.00%)
Sep 05, 2013 0.5050 0.5050 0.4906 0.4949 12,960 -0.02(-4.77%)
Sep 04, 2013 0.5068 0.5197 0.4970 0.5197 12,300 -0.02(-3.15%)
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.