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 27, 2015 0.3092 0.3150 0.3040 0.3150 7,517 +0.01(+2.47%)
Feb 26, 2015 0.3074 0.3074 0.3074 0.3074 4,625 -0.01(-1.79%)
Feb 25, 2015 0.3130 0.3182 0.3130 0.3130 8,000 +0.00(+0.29%)
Feb 24, 2015 0.3131 0.3211 0.3131 0.3121 41,086 -0.02(-5.14%)
Feb 23, 2015 0.3168 0.3290 0.3168 0.3290 14,827 +0.02(+8.15%)
Feb 20, 2015 0.3130 0.3130 0.3042 0.3042 6,964 -0.01(-3.49%)
Feb 19, 2015 0.3180 0.3290 0.3151 0.3152 49,851 -0.01(-3.61%)
Feb 18, 2015 0.3200 0.3270 0.3160 0.3270 61,929 +0.01(+2.19%)
Feb 17, 2015 0.3055 0.3200 0.3055 0.3200 78,015 +0.04(+13.69%)
Feb 13, 2015 0.2815 0.2815 0.2815 0 -0.01(-2.61%)
Feb 12, 2015 0.2880 0.2890 0.2880 0.2890 34,000 +0.01(+4.67%)
Feb 11, 2015 0.2919 0.2919 0.2761 0.2761 45,945 -0.03(-8.58%)
Feb 10, 2015 0.3020 0.3020 0.2920 0.3020 412,125 +0.00(+0.33%)
Feb 09, 2015 0.2880 0.3010 0.2880 0.3010 75,175 +0.01(+2.73%)
Feb 06, 2015 0.2930 0.2930 0.2930 0.2930 4,644 -0.01(-2.33%)
Feb 05, 2015 0.3000 0.3000 0.3000 0.3000 17,000 +0.00(+0.33%)
Feb 04, 2015 0.2973 0.3001 0.2890 0.2990 14,330 +0.00(+0.73%)
Feb 03, 2015 0.2831 0.2968 0.2831 0.2968 3,912 +0.00(+0.69%)
Feb 02, 2015 0.2761 0.2948 0.2761 0.2948 7,651 +0.00(+1.10%)
Jan 30, 2015 0.2879 0.2960 0.2850 0.2916 68,575 +0.01(+2.97%)
Jan 29, 2015 0.2820 0.2832 0.2820 0.2832 3,586 -0.00(-0.35%)
Jan 28, 2015 0.2721 0.2850 0.2721 0.2842 24,000 +0.00(+1.14%)
Jan 27, 2015 0.2689 0.2810 0.2689 0.2810 54,700 +0.02(+9.13%)
Jan 26, 2015 0.2520 0.2594 0.2520 0.2575 6,300 -0.01(-3.52%)
Jan 23, 2015 0.2569 0.2669 0.2560 0.2669 30,549 -0.00(-0.19%)
Jan 22, 2015 0.2700 0.2766 0.2600 0.2674 36,534 -0.01(-2.53%)
Jan 21, 2015 0.2780 0.2780 0.2720 0.2743 6,500 -0.00(-1.67%)
Jan 20, 2015 0.2828 0.2875 0.2756 0.2790 34,850 -0.02(-6.38%)
Jan 16, 2015 0.2980 0.2980 0.2980 0 +0.02(+8.28%)
Jan 15, 2015 0.2737 0.2752 0.2737 0.2752 2,100 +0.01(+3.46%)
Jan 14, 2015 0.2651 0.2700 0.2588 0.2660 148,000 -0.01(-2.92%)
Jan 13, 2015 0.2740 0 -0.00(-0.65%)
Jan 12, 2015 0.2760 0.2900 0.2758 0.2758 39,269 -0.03(-8.65%)
Jan 09, 2015 0.3080 0.3080 0.2990 0.3019 12,900 +0.00(+0.64%)
Jan 08, 2015 0.3094 0.3094 0.3000 0.3000 36,980 -0.01(-3.23%)
Jan 07, 2015 0.3000 0.3130 0.3000 0.3100 22,705 +0.02(+5.69%)
Jan 06, 2015 0.2840 0.2948 0.2840 0.2933 6,376 -0.01(-2.46%)
Jan 05, 2015 0.2824 0.3007 0.2824 0.3007 738,340 +0.00(+0.23%)
Jan 02, 2015 0.3044 0.3044 0.2897 0.3000 33,725 +0.02(+5.75%)
Dec 31, 2014 0.2837 0.2837 0.2837 0 +0.01(+3.16%)
Dec 30, 2014 0.2747 0.2840 0.2747 0.2750 126,745 +0.01(+4.76%)
Dec 29, 2014 0.2688 0.2717 0.2599 0.2625 74,973 -0.00(-1.32%)
Dec 26, 2014 0.2670 0.2702 0.2660 0.2660 37,986 -0.00(-0.37%)
Dec 24, 2014 0.2670 0.2670 0.2670 0 -0.00(-1.11%)
Dec 23, 2014 0.2750 0.2766 0.2700 0.2700 40,262 +0.00(+1.66%)
Dec 22, 2014 0.2687 0.2750 0.2620 0.2656 111,112 +0.03(+11.97%)
Dec 19, 2014 0.2378 0.2417 0.2302 0.2372 71,364 -0.00(-0.38%)
Dec 18, 2014 0.2450 0.2450 0.2370 0.2381 279,101 -0.01(-2.94%)
Dec 17, 2014 0.2470 0.2470 0.2395 0.2453 97,420 +0.00(+0.53%)
Dec 16, 2014 0.2440 0.2440 97,312 -0.01(-2.24%)
Dec 15, 2014 0.2522 0.2575 0.2400 0.2496 122,650 -0.01(-2.50%)
Dec 12, 2014 0.2532 0.2660 0.2500 0.2560 89,215 -0.00(-0.27%)
Dec 11, 2014 0.2650 0.2680 0.2560 0.2567 84,100 -0.01(-3.13%)
Dec 10, 2014 0.2666 0.2680 0.2570 0.2650 57,600 -0.01(-3.57%)
Dec 09, 2014 0.2643 0.2877 0.2580 0.2748 100,267 +0.00(+1.03%)
Dec 08, 2014 0.2817 0.2817 0.2705 0.2720 301,818 -0.02(-5.49%)
Dec 05, 2014 0.2700 0.2878 0.2700 0.2878 96,493 +0.02(+6.08%)
Dec 04, 2014 0.2702 0.2818 0.2702 0.2713 57,445 -0.00(-1.35%)
Dec 03, 2014 0.2750 0.2880 0.2750 0.2750 204,621 -0.01(-1.79%)
Dec 02, 2014 0.2800 0.2855 0.2732 0.2800 98,053 +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.