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 (%)
Apr 30, 2014 0.4060 0.4060 0.4000 0.4000 15,225 -0.00(-0.62%)
Apr 29, 2014 0.4090 0.4096 0.3987 0.4025 23,694 -0.01(-1.59%)
Apr 28, 2014 0.4198 0.4250 0.4090 0.4090 57,700 -0.02(-3.76%)
Apr 25, 2014 0.4220 0.4270 0.4170 0.4250 35,600 +0.01(+1.85%)
Apr 24, 2014 0.4210 0.4307 0.4173 0.4173 32,720 +0.00(+0.31%)
Apr 23, 2014 0.4210 0.4210 0.4160 0.4160 30,000 -0.02(-4.17%)
Apr 22, 2014 0.4330 0.4341 0.4260 0.4341 11,065 +0.02(+4.78%)
Apr 21, 2014 0.4147 0.4202 0.4130 0.4143 17,624 -0.01(-1.89%)
Apr 17, 2014 0.4223 0.4223 0.4223 0 +0.01(+1.78%)
Apr 16, 2014 0.4149 0.4149 0.4149 0.4149 430 +0.00(+0.14%)
Apr 15, 2014 0.4349 0.4352 0.4143 0.4143 40,100 -0.01(-3.31%)
Apr 14, 2014 0.4285 0.4336 0.4198 0.4285 91,500 +0.00(+0.00%)
Apr 11, 2014 0.4200 0.4288 0.4109 0.4285 0 +0.03(+7.66%)
Apr 10, 2014 0.4050 0.4075 0.3980 0.3980 262,927 -0.02(-3.70%)
Apr 09, 2014 0.4020 0.4150 0.4020 0.4133 64,520 +0.00(+0.80%)
Apr 08, 2014 0.4024 0.4100 0.4024 0.4100 106,375 +0.00(+1.23%)
Apr 07, 2014 0.4065 0.4176 0.3978 0.4050 128,254 -0.01(-3.57%)
Apr 04, 2014 0.4236 0.4320 0.4200 0.4200 0 -0.01(-2.64%)
Apr 02, 2014 0.4314 0.4314 0.4314 0 +0.00(+0.68%)
Apr 01, 2014 0.4216 0.4395 0.4076 0.4285 42,447 -0.00(-0.35%)
Mar 31, 2014 0.4286 0.4340 0.4220 0.4300 17,519 +0.00(+1.11%)
Mar 28, 2014 0.4360 0.4390 0.4253 0.4253 0 -0.01(-2.23%)
Mar 27, 2014 0.4370 0.4385 0.4300 0.4350 50,335 -0.03(-6.85%)
Mar 26, 2014 0.4520 0.4670 0.4520 0.4670 11,885 +0.01(+2.93%)
Mar 25, 2014 0.4538 0.4660 0.4510 0.4537 36,909 -0.01(-1.26%)
Mar 24, 2014 0.4690 0.4766 0.4590 0.4595 41,244 -0.00(-0.11%)
Mar 21, 2014 0.4660 0.4800 0.4600 0.4600 39,800 -0.02(-4.56%)
Mar 20, 2014 0.4682 0.4820 0.4660 0.4820 33,381 +0.00(+0.42%)
Mar 19, 2014 0.4853 0.4879 0.4750 0.4800 550,050 -0.01(-1.74%)
Mar 18, 2014 0.4760 0.4920 0.4750 0.4885 57,692 +0.02(+4.16%)
Mar 17, 2014 0.4727 0.4788 0.4660 0.4690 53,484 +0.00(+0.00%)
Mar 14, 2014 0.4730 0.4790 0.4690 0.4690 0 -0.02(-3.14%)
Mar 13, 2014 0.4820 0.4950 0.4750 0.4842 23,608 +0.00(+0.88%)
Mar 12, 2014 0.4694 0.4850 0.4630 0.4800 64,763 -0.00(-0.35%)
Mar 11, 2014 0.5093 0.5130 0.4817 0.4817 459,378 -0.05(-9.45%)
Mar 10, 2014 0.5336 0.5360 0.5177 0.5320 160,537 -0.01(-1.48%)
Mar 07, 2014 0.5380 0.5470 0.5285 0.5400 0 +0.02(+4.45%)
Mar 06, 2014 0.5325 0.5325 0.5160 0.5170 78,650 +0.01(+1.37%)
Mar 05, 2014 0.5196 0.5196 0.5009 0.5100 1,293,230 +0.01(+2.00%)
Mar 04, 2014 0.4584 0.5000 0.4550 0.5000 96,915 +0.05(+9.99%)
Mar 03, 2014 0.4443 0.4593 0.4430 0.4546 159,477 -0.01(-1.17%)
Feb 28, 2014 0.4805 0.4840 0.4600 0.4600 0 -0.03(-5.74%)
Feb 27, 2014 0.4902 0.4984 0.4750 0.4880 380,432 -0.01(-1.39%)
Feb 26, 2014 0.5000 0.5070 0.4900 0.4949 482,576 +0.05(+11.99%)
Feb 25, 2014 0.4040 0.4518 0.4040 0.4419 161,310 +0.05(+13.31%)
Feb 24, 2014 0.3850 0.3960 0.3850 0.3900 289,526 +0.00(+1.04%)
Feb 21, 2014 0.3789 0.3900 0.3646 0.3860 0 -0.01(-2.28%)
Feb 20, 2014 0.3947 0.4020 0.3846 0.3950 538,583 -0.04(-8.56%)
Feb 19, 2014 0.4490 0.4490 0.4320 0.4320 128,100 -0.01(-2.72%)
Feb 18, 2014 0.4338 0.4500 0.4300 0.4441 300,600 +0.01(+2.09%)
Feb 14, 2014 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Feb 13, 2014 0.4400 0.4477 0.4250 0.4400 127,859 -0.02(-3.30%)
Feb 12, 2014 0.4528 0.4550 0.4450 0.4550 93,686 -0.01(-2.28%)
Feb 11, 2014 0.4662 0.4665 0.4480 0.4656 29,700 -0.00(-0.72%)
Feb 10, 2014 0.4580 0.4690 0.4572 0.4690 234,303 +0.02(+5.63%)
Feb 07, 2014 0.4222 0.4440 0.4222 0.4440 0 +0.02(+4.67%)
Feb 06, 2014 0.4224 0.4330 0.4224 0.4242 9,244 -0.01(-2.21%)
Feb 05, 2014 0.4300 0.4338 0.4183 0.4338 1,401,311 -0.00(-0.09%)
Feb 04, 2014 0.4190 0.4386 0.4190 0.4342 29,766 +0.02(+3.80%)
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.