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 (%)
Feb 26, 2010 3.240 3.257 3.200 3.232 47,600 -0.11(-3.22%)
Feb 25, 2010 3.250 3.340 3.190 3.340 62,720 -0.02(-0.60%)
Feb 24, 2010 3.340 3.410 3.310 3.360 51,029 +0.02(+0.63%)
Feb 23, 2010 3.550 3.550 3.339 3.339 21,523 -0.16(-4.60%)
Feb 22, 2010 3.571 3.610 3.470 3.500 61,345 -0.03(-0.85%)
Feb 19, 2010 3.460 3.600 3.459 3.530 97,975 +0.06(+1.73%)
Feb 18, 2010 3.393 3.476 3.390 3.470 65,390 +0.01(+0.29%)
Feb 17, 2010 3.360 3.500 3.320 3.460 206,137 +0.17(+5.24%)
Feb 16, 2010 3.160 3.300 3.159 3.288 346,924 +0.13(+4.11%)
Feb 12, 2010 3.158 3.158 3.158 0 -0.07(-2.23%)
Feb 11, 2010 3.180 3.240 3.150 3.230 53,788 +0.08(+2.54%)
Feb 10, 2010 3.150 3.190 3.098 3.150 198,961 -0.04(-1.11%)
Feb 09, 2010 3.150 3.250 3.117 3.185 197,655 +0.12(+4.03%)
Feb 08, 2010 3.120 3.130 3.020 3.062 199,400 -0.10(-3.10%)
Feb 05, 2010 3.099 3.230 3.010 3.160 69,459 +0.08(+2.60%)
Feb 04, 2010 3.250 3.250 3.080 3.080 166,579 -0.19(-5.81%)
Feb 03, 2010 3.390 3.390 3.270 3.270 70,710 -0.10(-2.97%)
Feb 02, 2010 3.360 3.420 3.310 3.370 157,495 -0.00(-0.01%)
Feb 01, 2010 3.250 3.390 3.250 3.370 49,252 +0.15(+4.67%)
Jan 29, 2010 3.250 3.290 3.220 3.220 28,547 -0.01(-0.31%)
Jan 28, 2010 3.377 3.390 3.210 3.230 37,925 -0.04(-1.22%)
Jan 27, 2010 3.330 3.344 3.190 3.270 195,590 -0.11(-3.25%)
Jan 26, 2010 3.360 3.430 3.320 3.380 163,740 -0.05(-1.46%)
Jan 25, 2010 3.480 3.530 3.410 3.430 54,617 -0.05(-1.44%)
Jan 22, 2010 3.480 3.600 3.440 3.480 126,977 -0.02(-0.57%)
Jan 21, 2010 3.648 3.650 3.480 3.500 67,991 -0.11(-3.05%)
Jan 20, 2010 3.660 3.690 3.600 3.610 41,330 -0.15(-3.86%)
Jan 19, 2010 3.750 3.800 3.730 3.755 28,400 +0.00(+0.13%)
Jan 15, 2010 3.750 3.750 3.750 0 -0.14(-3.60%)
Jan 14, 2010 3.894 3.900 3.870 3.890 27,970 +0.03(+0.75%)
Jan 13, 2010 3.850 3.885 3.790 3.861 11,104 +0.01(+0.29%)
Jan 12, 2010 3.930 3.930 3.830 3.850 62,260 -0.17(-4.23%)
Jan 11, 2010 4.050 4.070 4.000 4.020 158,878 -0.05(-1.23%)
Jan 08, 2010 4.043 4.070 3.990 4.070 47,625 +0.04(+0.99%)
Jan 07, 2010 3.950 4.040 3.880 4.030 34,816 +0.03(+0.75%)
Jan 06, 2010 4.010 4.030 3.960 4.000 26,200 -0.02(-0.50%)
Jan 05, 2010 4.030 4.090 4.010 4.020 16,842 +0.03(+0.75%)
Jan 04, 2010 3.860 3.990 3.860 3.990 64,270 +0.23(+6.12%)
Dec 31, 2009 3.760 3.760 3.760 0 -0.01(-0.27%)
Dec 30, 2009 3.680 3.770 3.680 3.770 35,516 +0.15(+4.14%)
Dec 29, 2009 3.622 3.660 3.525 3.620 36,133 +0.03(+0.84%)
Dec 28, 2009 3.620 3.620 3.560 3.590 20,099 +0.02(+0.56%)
Dec 24, 2009 3.550 3.602 3.550 3.570 3,300 +0.01(+0.28%)
Dec 23, 2009 3.530 3.600 3.520 3.560 73,998 +0.03(+0.85%)
Dec 22, 2009 3.550 3.550 3.450 3.530 102,058 -0.01(-0.34%)
Dec 21, 2009 3.560 3.590 3.542 3.542 66,332 -0.07(-1.90%)
Dec 18, 2009 3.565 3.611 3.540 3.611 93,590 +0.04(+1.14%)
Dec 17, 2009 3.580 3.593 3.510 3.570 126,570 +0.02(+0.56%)
Dec 16, 2009 3.610 3.650 3.550 3.550 41,374 -0.13(-3.53%)
Dec 15, 2009 3.580 3.680 3.570 3.680 18,815 +0.20(+5.75%)
Dec 14, 2009 3.480 3.480 3.450 3.480 35,106 +0.04(+1.16%)
Dec 11, 2009 3.560 3.560 3.430 3.440 152,119 -0.15(-4.18%)
Dec 10, 2009 3.670 3.670 3.538 3.590 126,800 -0.02(-0.55%)
Dec 09, 2009 3.670 3.740 3.590 3.610 1,176,830 -0.08(-2.17%)
Dec 08, 2009 3.677 3.690 3.600 3.690 374,896 -0.03(-0.81%)
Dec 07, 2009 3.750 3.750 3.720 3.720 17,558 -0.07(-1.85%)
Dec 04, 2009 3.850 3.860 3.740 3.790 151,876 -0.05(-1.30%)
Dec 03, 2009 3.860 3.860 3.800 3.840 37,950 -0.02(-0.52%)
Dec 02, 2009 3.861 3.890 3.798 3.860 191,320 +0.00(+0.00%)
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.