Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paladin Energy Ltd (OP: PALAF )

11.17 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 31, 2012 1.200 1.230 1.200 1.230 16,537 +0.02(+1.38%)
Jul 30, 2012 1.200 1.221 1.200 1.213 32,150 +0.00(+0.26%)
Jul 27, 2012 1.220 1.230 1.205 1.210 3,290 -0.01(-0.82%)
Jul 26, 2012 1.200 1.230 1.200 1.220 10,000 +0.03(+2.52%)
Jul 25, 2012 1.219 1.219 1.162 1.190 24,000 +0.01(+0.85%)
Jul 24, 2012 1.205 1.220 1.180 1.180 3,850 -0.04(-3.28%)
Jul 23, 2012 1.200 1.220 1.190 1.220 61,050 -0.01(-0.81%)
Jul 20, 2012 1.221 1.260 1.221 1.230 87,083 -0.09(-6.75%)
Jul 19, 2012 1.200 1.390 1.200 1.319 83,280 +0.17(+14.70%)
Jul 18, 2012 1.120 1.150 1.100 1.150 22,300 -0.01(-0.86%)
Jul 17, 2012 1.170 1.170 1.160 1.160 11,000 -0.01(-0.85%)
Jul 16, 2012 1.210 1.210 1.170 1.170 35,750 -0.07(-5.65%)
Jul 14, 2012 1.220 1.240 1.220 1.240 4,800 +0.00(+0.00%)
Jul 13, 2012 1.220 1.240 1.220 1.240 4,800 +0.07(+5.98%)
Jul 12, 2012 1.170 1.170 1.160 1.170 7,700 -0.03(-2.50%)
Jul 11, 2012 1.200 1.206 1.190 1.200 3,725 +0.00(+0.00%)
Jul 10, 2012 1.255 1.255 1.200 1.200 15,560 -0.04(-3.23%)
Jul 09, 2012 1.220 1.240 1.220 1.240 49,600 -0.01(-0.80%)
Jul 06, 2012 1.295 1.295 1.250 1.250 22,228 -0.06(-4.58%)
Jul 05, 2012 1.300 1.350 1.300 1.310 61,700 -0.03(-2.24%)
Jul 03, 2012 1.290 1.360 1.286 1.340 13,000 +0.03(+2.29%)
Jul 02, 2012 1.310 1.320 1.270 1.310 62,400 +0.05(+3.66%)
Jun 29, 2012 1.270 1.270 1.260 1.264 34,700 +0.09(+8.01%)
Jun 28, 2012 1.170 1.170 1.140 1.170 28,166 -0.04(-3.31%)
Jun 27, 2012 1.220 1.240 1.210 1.210 15,965 -0.01(-0.90%)
Jun 26, 2012 1.180 1.223 1.170 1.221 22,065 +0.05(+4.63%)
Jun 25, 2012 1.200 1.200 1.160 1.167 6,913 +0.01(+0.60%)
Jun 22, 2012 1.170 1.200 1.160 1.160 78,965 -0.01(-0.85%)
Jun 21, 2012 1.210 1.210 1.170 1.170 12,110 -0.07(-5.65%)
Jun 20, 2012 1.290 1.290 1.240 1.240 21,405 -0.06(-4.62%)
Jun 19, 2012 1.270 1.305 1.270 1.300 16,726 +0.02(+1.56%)
Jun 18, 2012 1.240 1.294 1.240 1.280 19,465 +0.10(+8.47%)
Jun 15, 2012 1.185 1.210 1.180 1.180 5,450 +0.03(+2.61%)
Jun 14, 2012 1.160 1.170 1.144 1.150 30,121 -0.03(-2.55%)
Jun 13, 2012 1.170 1.190 1.152 1.180 21,320 -0.01(-0.83%)
Jun 12, 2012 1.160 1.190 1.160 1.190 53,655 +0.05(+4.42%)
Jun 11, 2012 1.250 1.270 1.140 1.140 9,203 -0.09(-7.35%)
Jun 08, 2012 1.220 1.230 1.190 1.230 28,050 -0.04(-3.15%)
Jun 07, 2012 1.280 1.300 1.240 1.270 28,900 -0.01(-0.78%)
Jun 06, 2012 1.250 1.280 1.250 1.280 34,980 +0.08(+6.67%)
Jun 05, 2012 1.170 1.230 1.170 1.200 18,600 +0.04(+3.45%)
Jun 04, 2012 1.199 1.199 1.150 1.160 44,200 -0.03(-2.85%)
Jun 01, 2012 1.220 1.230 1.190 1.194 27,005 -0.07(-5.24%)
May 31, 2012 1.240 1.260 1.220 1.260 35,280 +0.03(+2.19%)
May 30, 2012 1.287 1.300 1.233 1.233 36,700 -0.07(-5.15%)
May 29, 2012 1.308 1.329 1.300 1.300 34,873 +0.07(+5.69%)
May 25, 2012 1.210 1.300 1.210 1.230 58,417 +0.05(+4.24%)
May 24, 2012 1.208 1.210 1.162 1.180 16,700 +0.00(+0.00%)
May 23, 2012 1.220 1.220 1.140 1.180 66,120 -0.04(-3.28%)
May 22, 2012 1.225 1.240 1.192 1.220 42,300 -0.01(-0.81%)
May 21, 2012 1.180 1.230 1.180 1.230 38,577 +0.02(+1.65%)
May 18, 2012 1.210 1.230 1.180 1.210 28,687 -0.02(-1.63%)
May 17, 2012 1.270 1.280 1.200 1.230 16,220 +0.11(+9.82%)
May 16, 2012 1.170 1.200 1.120 1.120 47,376 -0.05(-4.27%)
May 15, 2012 1.250 1.275 1.130 1.170 85,248 -0.11(-8.69%)
May 14, 2012 1.360 1.360 1.270 1.281 45,250 -0.12(-8.75%)
May 11, 2012 1.430 1.430 1.390 1.404 39,335 -0.04(-2.86%)
May 10, 2012 1.400 1.460 1.400 1.446 10,215 +0.05(+3.26%)
May 09, 2012 1.399 1.430 1.350 1.400 23,605 -0.02(-1.41%)
May 08, 2012 1.480 1.480 1.400 1.420 98,259 -0.10(-6.58%)
May 07, 2012 1.510 1.520 1.471 1.520 58,225 -0.01(-0.65%)
May 04, 2012 1.580 1.580 1.530 1.530 13,039 -0.06(-3.77%)
May 03, 2012 1.610 1.630 1.590 1.590 19,625 -0.03(-1.88%)
May 02, 2012 1.660 1.660 1.610 1.620 42,261 -0.06(-3.55%)
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.