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, 2017 0.0289 0.0298 0.0201 0.0290 574,099 +0.00(+0.35%)
Nov 29, 2017 0.0200 0.0289 0.0200 0.0289 75,130 +0.01(+40.29%)
Nov 28, 2017 0.0289 0.0289 0.0199 0.0206 185,931 -0.01(-28.72%)
Nov 27, 2017 0.0195 0.0289 0.0191 0.0289 186,714 +0.01(+57.92%)
Nov 24, 2017 0.0183 0.0183 0.0183 0.0183 17,350 +0.00(+0.55%)
Nov 22, 2017 0.0243 0.0250 0.0177 0.0182 247,076 -0.01(-24.17%)
Nov 21, 2017 0.0214 0.0250 0.0214 0.0240 133,770 +0.00(+11.63%)
Nov 20, 2017 0.0200 0.0230 0.0196 0.0215 172,178 +0.00(+18.13%)
Nov 17, 2017 0.0200 0.0200 0.0182 0.0182 244,870 -0.01(-33.58%)
Nov 16, 2017 0.0161 0.0274 0.0161 0.0274 436,801 -0.00(-8.36%)
Nov 15, 2017 0.0161 0.0299 0.0161 0.0299 4,500 +0.01(+79.04%)
Nov 14, 2017 0.0255 0.0255 0.0165 0.0167 217,033 -0.01(-34.77%)
Nov 13, 2017 0.0200 0.0299 0.0200 0.0256 222,261 +0.01(+28.00%)
Nov 10, 2017 0.0161 0.0300 0.0161 0.0200 129,500 +0.00(+24.22%)
Nov 09, 2017 0.0153 0.0240 0.0153 0.0161 18,800 +0.00(+6.62%)
Nov 08, 2017 0.0250 0.0250 0.0151 0.0151 50,600 +0.00(+0.00%)
Nov 07, 2017 0.0249 0.0249 0.0151 0.0151 50,713 -0.01(-34.35%)
Nov 06, 2017 0.0190 0.0219 0.0181 0.0230 72,800 +0.01(+43.75%)
Nov 03, 2017 0.0161 0.0161 0.0160 0.0160 24,300 +0.00(+2.56%)
Nov 02, 2017 0.0299 0.0299 0.0151 0.0156 12,999 -0.01(-45.26%)
Nov 01, 2017 0.0130 0.0286 0.0130 0.0285 62,214 +0.01(+56.59%)
Oct 31, 2017 0.0165 0.0190 0.0165 0.0182 134,100 -0.00(-4.21%)
Oct 30, 2017 0.0130 0.0194 0.0130 0.0190 4,810 +0.00(+7.95%)
Oct 27, 2017 0.0171 0.0176 0.0171 0.0176 13,025 +0.00(+2.92%)
Oct 26, 2017 0.0190 0.0303 0.0170 0.0171 94,090 -0.00(-10.00%)
Oct 25, 2017 0.0200 0.0200 0.0190 0.0190 16,350 +0.00(+0.00%)
Oct 24, 2017 0.0170 0.0200 0.0170 0.0190 66,040 +0.00(+14.46%)
Oct 23, 2017 0.0265 0.0294 0.0166 0.0166 82,676 -0.01(-33.33%)
Oct 20, 2017 0.0101 0.0249 0.0101 0.0249 86,143 +0.01(+46.47%)
Oct 19, 2017 0.0150 0.0249 0.0150 0.0170 42,735 -0.01(-40.35%)
Oct 18, 2017 0.0175 0.0285 0.0160 0.0285 36,300 -0.00(-4.68%)
Oct 17, 2017 0.0283 0.0299 0.0160 0.0299 44,420 +0.01(+49.50%)
Oct 16, 2017 0.0299 0.0300 0.0200 0.0200 71,400 -0.01(-27.01%)
Oct 13, 2017 0.0194 0.0339 0.0150 0.0274 175,781 -0.01(-28.46%)
Oct 12, 2017 0.0136 0.0383 0.0136 0.0383 51,600 +0.02(+181.62%)
Oct 11, 2017 0.0136 0.0136 0.0136 0.0136 4,000 +0.00(+0.00%)
Oct 10, 2017 0.0141 0.0160 0.0136 0.0136 63,200 -0.00(-3.55%)
Oct 09, 2017 0.0070 0.0171 0.0070 0.0141 36,898 +0.00(+0.00%)
Oct 06, 2017 0.0141 0.0141 0.0141 0.0141 3,000 +0.00(+5.22%)
Oct 05, 2017 0.0116 0.0199 0.0116 0.0134 84,455 +0.00(+1.52%)
Oct 04, 2017 0.0150 0.0264 0.0130 0.0132 327,145 -0.00(-12.00%)
Oct 03, 2017 0.0110 0.0165 0.0110 0.0150 304,235 +0.00(+20.00%)
Oct 02, 2017 0.0126 0.0400 0.0110 0.0125 1,296,384 -0.01(-37.81%)
Sep 29, 2017 0.0189 0.0201 0.0152 0.0201 225,000 +0.00(+0.50%)
Sep 28, 2017 0.0199 0.0200 0.0150 0.0200 237,700 +0.01(+33.33%)
Sep 27, 2017 0.0340 0.0340 0.0120 0.0150 85,650 -0.00(-16.20%)
Sep 26, 2017 0.0112 0.0185 0.0100 0.0179 364,504 +0.01(+42.06%)
Sep 25, 2017 0.0130 0.0219 0.0110 0.0126 241,550 -0.01(-37.00%)
Sep 22, 2017 0.0180 0.0200 0.0091 0.0200 301,235 +0.00(+0.00%)
Sep 21, 2017 0.0100 0.0239 0.0001 0.0200 581,785 -0.00(-11.11%)
Sep 20, 2017 0.0202 0.0239 0.0202 0.0225 136,920 +0.00(+0.00%)
Sep 19, 2017 0.0106 0.0238 0.0001 0.0225 280,700 +0.00(+7.14%)
Sep 18, 2017 0.0175 0.0210 0.0175 0.0210 62,050 +0.00(+0.00%)
Sep 15, 2017 0.0210 0.0228 0.0210 0.0210 171,048 +0.00(+0.00%)
Sep 14, 2017 0.0100 0.0218 0.0100 0.0210 98,593 +0.00(+2.44%)
Sep 13, 2017 0.0151 0.0249 0.0100 0.0205 297,573 -0.00(-6.82%)
Sep 12, 2017 0.0200 0.0249 0.0200 0.0220 39,350 -0.00(-4.35%)
Sep 11, 2017 0.0201 0.0249 0.0201 0.0230 269,000 +0.00(+2.22%)
Sep 08, 2017 0.0200 0.0259 0.0200 0.0225 342,077 +0.00(+9.22%)
Sep 07, 2017 0.0225 0.0289 0.0200 0.0206 523,548 -0.00(-16.00%)
Sep 06, 2017 0.0225 0.0279 0.0225 0.0245 265,478 +0.00(+6.17%)
Sep 05, 2017 0.0300 0.0300 0.0226 0.0231 273,796 -0.00(-7.60%)
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.