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 (%)
Mar 28, 2013 1.028 1.050 0.9880 0.9888 118,030 -0.03(-3.34%)
Mar 27, 2013 1.020 1.023 1.020 1.023 20,650 -0.02(-1.63%)
Mar 26, 2013 1.030 1.040 1.012 1.040 31,509 +0.02(+1.96%)
Mar 25, 2013 1.020 1.050 1.020 1.020 5,539 +0.00(+0.00%)
Mar 22, 2013 1.010 1.047 1.000 1.020 20,660 +0.02(+2.00%)
Mar 21, 2013 1.010 1.020 1.000 1.000 50,420 -0.03(-2.91%)
Mar 20, 2013 1.010 1.030 1.010 1.030 14,650 +0.00(+0.04%)
Mar 19, 2013 1.040 1.040 1.010 1.030 18,000 -0.02(-1.94%)
Mar 18, 2013 1.060 1.060 1.050 1.050 43,700 -0.01(-0.94%)
Mar 15, 2013 1.050 1.070 1.050 1.060 9,360 -0.01(-0.93%)
Mar 14, 2013 1.070 1.076 1.050 1.070 38,400 +0.01(+0.93%)
Mar 13, 2013 1.050 1.070 1.040 1.060 18,452 +0.02(+2.36%)
Mar 12, 2013 1.050 1.050 1.030 1.036 13,350 -0.02(-2.30%)
Mar 11, 2013 1.046 1.060 1.020 1.060 111,279 -0.04(-3.64%)
Mar 08, 2013 1.080 1.110 1.080 1.100 70,053 +0.03(+2.65%)
Mar 07, 2013 1.075 1.094 1.070 1.072 39,364 -0.03(-2.58%)
Mar 06, 2013 1.100 1.110 1.070 1.100 253,227 -0.01(-0.90%)
Mar 05, 2013 1.105 1.130 1.100 1.110 80,325 -0.01(-0.89%)
Mar 04, 2013 1.152 1.167 1.110 1.120 121,900 -0.06(-5.08%)
Mar 01, 2013 1.197 1.210 1.170 1.180 38,600 +0.00(+0.00%)
Feb 28, 2013 1.200 1.220 1.180 1.180 93,508 -0.02(-1.54%)
Feb 27, 2013 1.190 1.198 1.159 1.198 19,400 -0.00(-0.13%)
Feb 26, 2013 1.180 1.200 1.160 1.200 62,492 -0.01(-0.83%)
Feb 25, 2013 1.230 1.235 1.190 1.210 28,200 +0.00(+0.00%)
Feb 22, 2013 1.204 1.220 1.190 1.210 81,218 +0.02(+1.68%)
Feb 21, 2013 1.202 1.218 1.190 1.190 157,540 -0.03(-2.46%)
Feb 20, 2013 1.286 1.290 1.210 1.220 126,288 -0.06(-4.69%)
Feb 19, 2013 1.258 1.280 1.230 1.280 201,578 +0.03(+2.40%)
Feb 15, 2013 1.238 1.270 1.230 1.250 164,614 +0.00(+0.00%)
Feb 14, 2013 1.220 1.250 1.200 1.250 71,000 +0.05(+4.34%)
Feb 13, 2013 1.165 1.200 1.165 1.198 28,600 +0.06(+5.09%)
Feb 12, 2013 1.150 1.160 1.140 1.140 14,789 -0.03(-2.56%)
Feb 11, 2013 1.130 1.170 1.130 1.170 17,575 +0.05(+4.46%)
Feb 08, 2013 1.110 1.130 1.100 1.120 32,419 +0.01(+0.90%)
Feb 07, 2013 1.150 1.150 1.100 1.110 27,900 -0.02(-1.77%)
Feb 06, 2013 1.150 1.157 1.130 1.130 44,422 -0.06(-4.98%)
Feb 04, 2013 1.210 1.210 1.170 1.189 17,950 -0.02(-1.64%)
Feb 01, 2013 1.186 1.220 1.186 1.209 37,228 +0.02(+1.60%)
Jan 31, 2013 1.190 1.210 1.170 1.190 50,828 -0.02(-1.57%)
Jan 30, 2013 1.220 1.230 1.194 1.209 124,542 -0.02(-1.71%)
Jan 29, 2013 1.220 1.230 1.200 1.230 74,420 +0.05(+4.24%)
Jan 28, 2013 1.160 1.190 1.160 1.180 89,136 +0.02(+1.72%)
Jan 25, 2013 1.176 1.200 1.150 1.160 29,244 -0.05(-3.81%)
Jan 24, 2013 1.220 1.230 1.180 1.206 66,530 -0.04(-3.37%)
Jan 23, 2013 1.260 1.260 1.220 1.248 60,563 +0.01(+0.65%)
Jan 22, 2013 1.244 1.260 1.218 1.240 61,306 -0.04(-2.82%)
Jan 18, 2013 1.297 1.300 1.260 1.276 44,555 -0.03(-2.60%)
Jan 17, 2013 1.234 1.360 1.234 1.310 275,024 +0.08(+6.76%)
Jan 16, 2013 1.220 1.240 1.200 1.227 567,089 -0.00(-0.24%)
Jan 15, 2013 1.162 1.240 1.162 1.230 47,005 +0.03(+2.35%)
Jan 14, 2013 1.130 1.220 1.130 1.202 42,326 +0.11(+10.26%)
Jan 12, 2013 1.110 1.110 1.080 1.090 4,500 +0.00(+0.00%)
Jan 11, 2013 1.110 1.110 1.080 1.090 4,500 -0.02(-1.80%)
Jan 10, 2013 1.091 1.120 1.080 1.110 16,049 +0.02(+1.83%)
Jan 09, 2013 1.097 1.110 1.070 1.090 64,400 -0.04(-3.54%)
Jan 08, 2013 1.110 1.130 1.084 1.130 9,465 +0.01(+1.11%)
Jan 07, 2013 1.120 1.132 1.100 1.118 11,100 -0.02(-1.96%)
Jan 04, 2013 1.130 1.160 1.130 1.140 15,151 -0.02(-1.84%)
Jan 03, 2013 1.210 1.210 1.161 1.161 32,650 -0.04(-3.22%)
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.