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 31, 2014 0.3490 0.3530 0.3353 0.3530 4,793 -0.02(-4.59%)
Jul 30, 2014 0.3588 0.3700 0.3578 0.3700 37,095 -0.01(-1.70%)
Jul 29, 2014 0.3794 0.3794 0.3692 0.3764 37,745 -0.00(-0.95%)
Jul 28, 2014 0.3620 0.3872 0.3620 0.3800 109,135 +0.03(+7.04%)
Jul 25, 2014 0.3570 0.3570 0.3480 0.3550 18,200 -0.01(-1.66%)
Jul 24, 2014 0.3562 0.3610 0.3562 0.3610 20,600 +0.01(+3.14%)
Jul 23, 2014 0.3502 0.3589 0.3450 0.3500 31,307 -0.01(-1.49%)
Jul 22, 2014 0.3600 0.3670 0.3550 0.3553 78,700 +0.00(+0.37%)
Jul 21, 2014 0.3419 0.3540 0.3351 0.3540 138,908 +0.03(+8.26%)
Jul 18, 2014 0.3270 0.3270 0.3270 0.3270 7,600 +0.01(+2.51%)
Jul 17, 2014 0.3250 0.3337 0.3119 0.3190 92,129 -0.00(-1.24%)
Jul 16, 2014 0.3291 0.3296 0.3153 0.3230 52,090 +0.02(+5.38%)
Jul 15, 2014 0.3030 0.3065 0.2930 0.3065 24,942 +0.01(+2.68%)
Jul 14, 2014 0.2930 0.2985 0.2847 0.2985 54,524 +0.00(+1.53%)
Jul 11, 2014 0.3000 0.3000 0.2940 0.2940 32,000 -0.00(-1.34%)
Jul 10, 2014 0.2980 0.3050 0.2980 0.2980 21,676 -0.02(-5.10%)
Jul 09, 2014 0.3070 0.3140 0.3049 0.3140 12,581 -0.01(-1.57%)
Jul 08, 2014 0.3180 0.3229 0.3130 0.3190 39,830 -0.00(-0.44%)
Jul 07, 2014 0.3314 0.3314 0.3204 0.3204 81,717 +0.01(+3.42%)
Jul 03, 2014 0.3098 0.3098 0.3098 0 -0.00(-1.34%)
Jul 02, 2014 0.3000 0.3140 0.2999 0.3140 197,700 +0.03(+10.99%)
Jul 01, 2014 0.2780 0.2980 0.2780 0.2829 43,415 -0.00(-1.08%)
Jun 30, 2014 0.2810 0.2900 0.2785 0.2860 131,996 -0.01(-3.61%)
Jun 27, 2014 0.2760 0.2967 0.2760 0.2967 9,900 +0.03(+9.89%)
Jun 26, 2014 0.2743 0.2743 0.2700 0.2700 1,500 -0.00(-1.21%)
Jun 25, 2014 0.2660 0.2733 0.2570 0.2733 32,500 -0.00(-0.44%)
Jun 24, 2014 0.2700 0.2750 0.2700 0.2745 63,900 +0.00(+0.92%)
Jun 23, 2014 0.2818 0.2818 0.2720 0.2720 141,125 -0.01(-4.19%)
Jun 20, 2014 0.2860 0.2924 0.2710 0.2839 116,614 -0.01(-3.96%)
Jun 19, 2014 0.2920 0.3001 0.2920 0.2956 58,450 +0.00(+1.23%)
Jun 18, 2014 0.2900 0.2987 0.2900 0.2920 82,955 +0.00(+0.55%)
Jun 17, 2014 0.3000 0.3030 0.2904 0.2904 86,525 -0.02(-6.02%)
Jun 16, 2014 0.3000 0.3090 0.3000 0.3090 307,276 +0.01(+3.00%)
Jun 13, 2014 0.3044 0.3129 0.2999 0.3000 82,537 -0.01(-3.23%)
Jun 12, 2014 0.3100 0.3120 0.3050 0.3100 62,230 -0.00(-0.96%)
Jun 11, 2014 0.3185 0.3248 0.3085 0.3130 154,347 -0.01(-2.80%)
Jun 10, 2014 0.3352 0.3352 0.3220 0.3220 85,819 -0.01(-1.83%)
Jun 06, 2014 0.3311 0.3400 0.3240 0.3280 84,760 +0.01(+2.50%)
Jun 05, 2014 0.3290 0.3332 0.3190 0.3200 193,870 -0.02(-5.60%)
Jun 04, 2014 0.3470 0.3485 0.3390 0.3390 211,414 -0.02(-6.25%)
Jun 03, 2014 0.3610 0.3620 0.3520 0.3616 42,256 -0.00(-0.28%)
Jun 02, 2014 0.3704 0.3704 0.3517 0.3626 15,980 -0.00(-0.38%)
May 30, 2014 0.3670 0.3680 0.3619 0.3640 23,280 -0.01(-1.62%)
May 29, 2014 0.3735 0.3735 0.3618 0.3700 68,993 +0.02(+4.46%)
May 28, 2014 0.3630 0.3680 0.3542 0.3542 33,186 -0.01(-1.58%)
May 27, 2014 0.3607 0.3670 0.3581 0.3599 33,610 -0.01(-2.15%)
May 23, 2014 0.3678 0.3678 0.3678 0 +0.02(+4.49%)
May 22, 2014 0.3520 0.3620 0.3520 0.3520 57,530 +0.00(+0.57%)
May 21, 2014 0.3594 0.3600 0.3500 0.3500 70,200 -0.02(-4.71%)
May 20, 2014 0.3758 0.3758 0.3525 0.3673 103,755 -0.01(-3.85%)
May 19, 2014 0.3991 0.4000 0.3817 0.3820 32,304 -0.01(-2.35%)
May 16, 2014 0.4050 0.4050 0.3848 0.3912 66,269 -0.00(-0.91%)
May 15, 2014 0.3970 0.4123 0.3900 0.3948 24,437 -0.00(-0.95%)
May 14, 2014 0.4030 0.4050 0.3950 0.3986 165,301 -0.01(-1.68%)
May 13, 2014 0.4040 0.4176 0.4040 0.4054 41,675 +0.01(+3.82%)
May 12, 2014 0.3910 0.3910 0.3905 0.3905 25,700 +0.01(+3.28%)
May 09, 2014 0.3770 0.3800 0.3730 0.3781 39,357 +0.00(+0.29%)
May 08, 2014 0.3900 0.3900 0.3700 0.3770 274,882 -0.01(-2.84%)
May 07, 2014 0.3960 0.3980 0.3880 0.3880 145,423 -0.01(-2.51%)
May 06, 2014 0.3960 0.3980 0.3960 0.3980 6,755 -0.01(-2.90%)
May 05, 2014 0.4000 0.4099 0.4000 0.4099 4,447 +0.01(+3.38%)
May 02, 2014 0.3977 0.4058 0.3950 0.3965 51,300 -0.01(-3.32%)
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.