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

Paladin Energy Ltd (OP: PALAF )

11.21 +0.04 (+0.36%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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 (%)
Aug 31, 2010 3.280 3.350 3.280 3.350 18,800 +0.03(+0.90%)
Aug 30, 2010 3.320 3.370 3.310 3.320 39,930 -0.01(-0.29%)
Aug 27, 2010 3.330 3.350 3.270 3.329 26,000 +0.03(+0.89%)
Aug 26, 2010 3.310 3.415 3.270 3.300 24,750 +0.02(+0.61%)
Aug 25, 2010 3.270 3.280 3.220 3.280 59,469 -0.07(-2.09%)
Aug 24, 2010 3.370 3.442 3.340 3.350 64,230 -0.06(-1.76%)
Aug 23, 2010 3.420 3.450 3.410 3.410 9,900 -0.03(-0.87%)
Aug 20, 2010 3.430 3.470 3.411 3.440 5,332 -0.08(-2.27%)
Aug 19, 2010 3.550 3.567 3.505 3.520 14,159 -0.06(-1.68%)
Aug 18, 2010 3.551 3.590 3.550 3.580 9,390 -0.06(-1.65%)
Aug 17, 2010 3.590 3.640 3.590 3.640 10,310 +0.15(+4.30%)
Aug 16, 2010 3.450 3.510 3.450 3.490 6,300 +0.01(+0.29%)
Aug 13, 2010 3.440 3.540 3.440 3.480 9,900 +0.03(+0.87%)
Aug 12, 2010 3.400 3.450 3.400 3.450 2,300 -0.01(-0.29%)
Aug 11, 2010 3.480 3.480 3.430 3.460 14,750 -0.12(-3.34%)
Aug 10, 2010 3.590 3.600 3.552 3.579 15,465 -0.08(-2.20%)
Aug 09, 2010 3.650 3.680 3.650 3.660 16,800 +0.04(+1.10%)
Aug 06, 2010 3.680 3.680 3.580 3.620 21,460 -0.07(-1.80%)
Aug 05, 2010 3.620 3.710 3.600 3.686 28,100 +0.17(+4.73%)
Aug 04, 2010 3.500 3.520 3.500 3.520 5,995 +0.00(+0.00%)
Aug 03, 2010 3.507 3.540 3.480 3.520 17,378 -0.04(-1.12%)
Aug 02, 2010 3.470 3.600 3.470 3.560 17,151 +0.07(+2.01%)
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%)
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.