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 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%)
Nov 02, 2015 0.1698 0.1705 0.1650 0.1660 20,100 -0.01(-3.15%)
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%)
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.