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 (%)
Jun 30, 2009 3.982 4.029 3.841 3.958 161,824 +0.04(+0.92%)
Jun 29, 2009 3.828 3.922 3.810 3.922 52,550 +0.09(+2.23%)
Jun 26, 2009 3.873 3.880 3.800 3.837 61,978 +0.05(+1.28%)
Jun 25, 2009 3.800 3.830 3.750 3.788 50,934 +0.13(+3.50%)
Jun 24, 2009 3.572 3.720 3.550 3.660 73,915 +0.16(+4.57%)
Jun 23, 2009 3.455 3.510 3.330 3.500 117,553 +0.04(+1.16%)
Jun 22, 2009 3.618 3.655 3.430 3.460 190,242 -0.16(-4.42%)
Jun 19, 2009 3.577 3.650 3.560 3.620 52,550 -0.03(-0.92%)
Jun 18, 2009 3.580 3.703 3.580 3.654 72,581 -0.08(-2.24%)
Jun 17, 2009 3.800 3.800 3.650 3.737 47,733 -0.03(-0.81%)
Jun 16, 2009 3.873 3.900 3.670 3.768 582,063 -0.16(-4.12%)
Jun 15, 2009 4.067 4.070 3.860 3.930 55,890 -0.34(-8.06%)
Jun 12, 2009 4.189 4.274 4.170 4.274 30,143 +0.02(+0.51%)
Jun 11, 2009 4.220 4.280 4.130 4.253 67,150 +0.21(+5.29%)
Jun 10, 2009 4.060 4.112 4.020 4.039 30,679 +0.02(+0.48%)
Jun 09, 2009 4.091 4.091 3.905 4.020 21,840 -0.03(-0.68%)
Jun 08, 2009 3.950 4.060 3.930 4.048 43,498 -0.10(-2.47%)
Jun 05, 2009 4.181 4.230 4.149 4.150 362,527 -0.02(-0.48%)
Jun 04, 2009 4.156 4.250 4.080 4.170 104,233 +0.18(+4.51%)
Jun 03, 2009 4.360 4.360 3.910 3.990 415,715 -0.46(-10.34%)
Jun 02, 2009 4.380 4.455 4.317 4.450 71,707 +0.17(+3.97%)
Jun 01, 2009 4.180 4.460 4.180 4.280 365,063 +0.20(+4.96%)
May 29, 2009 4.080 4.194 4.047 4.078 95,573 +0.01(+0.25%)
May 28, 2009 3.997 4.104 3.912 4.067 197,341 +0.14(+3.50%)
May 27, 2009 4.047 4.047 3.910 3.930 159,817 -0.02(-0.51%)
May 26, 2009 3.910 4.025 3.910 3.950 338,605 -0.03(-0.75%)
May 22, 2009 3.800 4.000 3.800 3.980 130,371 +0.24(+6.42%)
May 21, 2009 3.790 3.790 3.590 3.740 53,454 -0.08(-2.13%)
May 20, 2009 3.770 3.910 3.764 3.821 185,480 +0.12(+3.28%)
May 19, 2009 3.717 3.747 3.675 3.700 71,592 +0.14(+3.93%)
May 18, 2009 3.580 3.620 3.440 3.560 113,020 +0.02(+0.66%)
May 17, 2009 3.501 3.560 3.400 3.537 7,386 +0.09(+2.51%)
May 15, 2009 3.501 3.560 3.400 3.450 49,186 +0.02(+0.58%)
May 14, 2009 3.366 3.441 3.333 3.430 226,125 +0.20(+6.09%)
May 13, 2009 3.520 3.520 3.180 3.233 107,600 -0.30(-8.61%)
May 12, 2009 3.501 3.627 3.482 3.538 425,371 +0.04(+1.08%)
May 11, 2009 3.484 3.610 3.440 3.500 65,492 -0.05(-1.41%)
May 08, 2009 3.502 3.570 3.390 3.550 79,156 +0.29(+8.90%)
May 07, 2009 3.357 3.525 3.225 3.260 84,294 -0.16(-4.64%)
May 06, 2009 3.374 3.419 3.270 3.419 59,617 +0.14(+4.23%)
May 05, 2009 3.445 3.450 3.170 3.280 92,157 -0.20(-5.75%)
May 04, 2009 3.440 3.490 3.439 3.480 105,525 +0.18(+5.53%)
May 01, 2009 3.180 3.460 3.110 3.297 176,679 +0.13(+4.02%)
Apr 30, 2009 3.540 3.540 3.170 3.170 140,491 -0.25(-7.27%)
Apr 29, 2009 3.300 3.485 3.300 3.418 206,741 +0.25(+7.84%)
Apr 28, 2009 3.110 4.000 3.094 3.170 60,208 -0.02(-0.53%)
Apr 27, 2009 3.070 3.220 3.008 3.187 108,945 +0.07(+2.10%)
Apr 24, 2009 3.005 3.265 2.980 3.122 93,792 +0.12(+4.05%)
Apr 23, 2009 3.089 3.138 2.989 3.000 224,557 -0.04(-1.47%)
Apr 22, 2009 2.848 3.190 2.840 3.045 212,215 +0.17(+5.84%)
Apr 21, 2009 2.620 2.897 2.620 2.877 57,957 +0.15(+5.37%)
Apr 20, 2009 2.830 2.830 2.697 2.730 134,520 -0.19(-6.46%)
Apr 17, 2009 2.720 2.920 2.720 2.918 253,123 +0.13(+4.66%)
Apr 16, 2009 2.660 2.840 2.650 2.788 328,389 +0.20(+7.66%)
Apr 15, 2009 2.571 2.623 2.519 2.590 55,100 -0.04(-1.63%)
Apr 14, 2009 2.594 2.650 2.510 2.633 40,441 +0.03(+1.27%)
Apr 13, 2009 2.500 2.600 2.500 2.600 19,950 +0.09(+3.71%)
Apr 09, 2009 2.590 2.590 2.471 2.507 220,703 +0.01(+0.28%)
Apr 08, 2009 2.600 2.610 2.460 2.500 523,565 -0.10(-3.85%)
Apr 07, 2009 2.615 2.619 2.520 2.600 20,404 -0.02(-0.76%)
Apr 06, 2009 2.654 2.680 2.549 2.620 513,640 -0.06(-2.24%)
Apr 03, 2009 2.612 2.680 2.572 2.680 36,700 +0.04(+1.37%)
Apr 02, 2009 2.582 2.690 2.560 2.644 63,777 +0.14(+5.76%)
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.