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 (%)
Jul 30, 2010 3.450 3.510 3.420 3.490 11,000 -0.02(-0.57%)
Jul 29, 2010 3.450 3.520 3.440 3.510 37,466 +0.05(+1.53%)
Jul 28, 2010 3.460 3.510 3.410 3.457 24,350 -0.01(-0.37%)
Jul 27, 2010 3.430 3.540 3.430 3.470 62,540 +0.06(+1.76%)
Jul 26, 2010 3.320 3.410 3.310 3.410 18,620 +0.08(+2.40%)
Jul 23, 2010 3.230 3.340 3.220 3.330 59,829 +0.14(+4.39%)
Jul 22, 2010 3.146 3.210 3.146 3.190 17,900 +0.14(+4.59%)
Jul 21, 2010 3.180 3.190 3.050 3.050 44,200 -0.14(-4.39%)
Jul 20, 2010 3.100 3.190 3.077 3.190 16,960 +0.09(+2.90%)
Jul 19, 2010 3.120 3.120 3.030 3.100 43,600 -0.02(-0.64%)
Jul 16, 2010 3.220 3.250 3.120 3.120 15,700 -0.12(-3.70%)
Jul 15, 2010 3.240 3.250 3.201 3.240 21,300 -0.03(-0.92%)
Jul 14, 2010 3.250 3.320 3.250 3.270 8,345 -0.01(-0.30%)
Jul 13, 2010 3.260 3.300 3.230 3.280 22,098 +0.03(+0.89%)
Jul 12, 2010 3.220 3.270 3.220 3.251 20,250 +0.08(+2.62%)
Jul 09, 2010 3.110 3.210 3.110 3.168 13,540 +0.08(+2.52%)
Jul 08, 2010 3.140 3.140 3.050 3.090 25,900 +0.01(+0.32%)
Jul 07, 2010 2.970 3.090 2.950 3.080 49,471 +0.14(+4.76%)
Jul 06, 2010 2.970 3.020 2.940 2.940 25,463 +0.10(+3.52%)
Jul 02, 2010 2.910 2.920 2.840 2.840 28,338 +0.01(+0.35%)
Jul 01, 2010 2.900 2.900 2.800 2.830 35,900 -0.10(-3.41%)
Jun 30, 2010 2.990 3.012 2.930 2.930 43,165 -0.05(-1.68%)
Jun 29, 2010 3.130 3.130 2.970 2.980 40,625 -0.26(-8.02%)
Jun 25, 2010 3.260 3.270 3.240 3.240 154,550 +0.01(+0.31%)
Jun 24, 2010 3.290 3.290 3.230 3.230 48,400 -0.05(-1.52%)
Jun 23, 2010 3.310 3.310 3.261 3.280 28,800 -0.07(-2.09%)
Jun 22, 2010 3.453 3.460 3.340 3.350 12,133 -0.13(-3.74%)
Jun 21, 2010 3.500 3.560 3.480 3.480 28,815 +0.03(+0.87%)
Jun 18, 2010 3.420 3.450 3.420 3.450 12,700 +0.07(+2.07%)
Jun 17, 2010 3.410 3.410 3.340 3.380 36,305 +0.00(+0.00%)
Jun 16, 2010 3.400 3.420 3.380 3.380 30,500 -0.04(-1.17%)
Jun 15, 2010 3.270 3.420 3.270 3.420 8,530 +0.07(+2.09%)
Jun 14, 2010 3.350 3.440 3.350 3.350 4,450 +0.02(+0.46%)
Jun 11, 2010 3.320 3.334 3.280 3.334 23,550 +0.03(+1.05%)
Jun 10, 2010 3.260 3.300 3.240 3.300 38,820 +0.17(+5.33%)
Jun 09, 2010 3.190 3.190 3.120 3.133 7,127 -0.02(-0.54%)
Jun 08, 2010 3.030 3.150 3.030 3.150 36,230 +0.10(+3.28%)
Jun 07, 2010 3.100 3.111 3.050 3.050 45,090 -0.06(-1.93%)
Jun 04, 2010 3.200 3.250 3.110 3.110 6,318 -0.16(-4.89%)
Jun 03, 2010 3.280 3.330 3.220 3.270 25,786 -0.00(-0.05%)
Jun 02, 2010 3.200 3.290 3.190 3.272 96,927 +0.07(+2.24%)
Jun 01, 2010 3.170 3.260 3.170 3.200 45,961 +0.03(+0.85%)
May 28, 2010 3.250 3.250 3.173 3.173 17,685 -0.08(-2.37%)
May 27, 2010 3.200 3.250 3.190 3.250 18,650 +0.15(+4.84%)
May 26, 2010 3.150 3.170 3.100 3.100 21,241 +0.07(+2.31%)
May 25, 2010 2.900 3.030 2.880 3.030 55,926 -0.01(-0.33%)
May 24, 2010 3.050 3.200 3.040 3.040 124,501 -0.05(-1.62%)
May 21, 2010 2.970 3.170 2.950 3.090 93,889 +0.09(+3.00%)
May 20, 2010 3.040 3.050 2.990 3.000 125,314 -0.22(-6.83%)
May 19, 2010 3.220 3.250 3.150 3.220 163,425 -0.08(-2.42%)
May 18, 2010 3.370 3.400 3.250 3.300 133,815 -0.06(-1.79%)
May 17, 2010 3.500 3.500 3.320 3.360 42,979 -0.20(-5.62%)
May 14, 2010 3.630 3.660 3.550 3.560 40,790 -0.09(-2.47%)
May 13, 2010 3.657 3.690 3.650 3.650 17,950 +0.00(+0.00%)
May 12, 2010 3.580 3.710 3.580 3.650 52,353 +0.06(+1.67%)
May 11, 2010 3.600 3.660 3.560 3.590 148,400 +0.00(+0.00%)
May 10, 2010 3.590 3.610 3.573 3.590 90,750 +0.42(+13.25%)
May 07, 2010 3.210 3.260 3.150 3.170 59,463 +0.04(+1.28%)
May 06, 2010 3.220 3.330 3.050 3.130 132,720 -0.19(-5.72%)
May 05, 2010 3.380 3.410 3.320 3.320 38,668 -0.15(-4.32%)
May 04, 2010 3.500 3.560 3.455 3.470 60,036 -0.09(-2.53%)
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.