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 (%)
Aug 31, 2011 2.260 2.290 2.180 2.200 38,865 -0.10(-4.42%)
Aug 30, 2011 2.310 2.310 2.260 2.302 44,872 +0.00(+0.08%)
Aug 29, 2011 2.270 2.334 2.260 2.300 135,875 +0.13(+5.99%)
Aug 26, 2011 2.110 2.190 2.090 2.170 47,998 +0.08(+3.83%)
Aug 25, 2011 2.150 2.180 2.090 2.090 34,050 -0.04(-1.88%)
Aug 24, 2011 2.160 2.160 2.110 2.130 79,900 -0.06(-2.74%)
Aug 23, 2011 2.140 2.200 2.132 2.190 42,313 +0.16(+7.88%)
Aug 22, 2011 2.140 2.142 2.030 2.030 67,681 +0.03(+1.50%)
Aug 19, 2011 2.042 2.110 2.000 2.000 101,840 -0.04(-1.96%)
Aug 18, 2011 2.160 2.169 2.040 2.040 250,975 -0.22(-9.73%)
Aug 17, 2011 2.310 2.330 2.260 2.260 34,148 -0.04(-1.74%)
Aug 16, 2011 2.360 2.380 2.270 2.300 56,278 -0.05(-2.12%)
Aug 15, 2011 2.320 2.390 2.320 2.350 17,672 +0.04(+1.73%)
Aug 12, 2011 2.360 2.380 2.310 2.310 6,540 -0.02(-0.86%)
Aug 11, 2011 2.160 2.390 2.160 2.330 47,949 +0.17(+7.87%)
Aug 10, 2011 2.240 2.240 2.130 2.160 45,750 -0.09(-4.00%)
Aug 09, 2011 2.160 2.250 2.136 2.250 40,651 +0.16(+7.50%)
Aug 08, 2011 2.130 2.233 2.075 2.093 80,787 -0.15(-6.50%)
Aug 05, 2011 2.400 2.400 2.210 2.239 61,399 -0.17(-7.12%)
Aug 04, 2011 2.590 2.590 2.410 2.410 124,513 -0.31(-11.40%)
Aug 03, 2011 2.760 2.760 2.680 2.720 38,298 -0.07(-2.51%)
Aug 02, 2011 2.820 2.840 2.761 2.790 34,120 -0.20(-6.69%)
Aug 01, 2011 2.850 2.990 2.850 2.990 29,427 +0.16(+5.65%)
Jul 29, 2011 2.800 2.840 2.780 2.830 27,735 +0.03(+1.07%)
Jul 28, 2011 2.860 2.900 2.790 2.800 16,200 -0.12(-4.11%)
Jul 27, 2011 3.000 3.002 2.910 2.920 37,305 +0.03(+1.04%)
Jul 26, 2011 2.980 2.990 2.890 2.890 35,622 -0.01(-0.34%)
Jul 25, 2011 2.860 2.970 2.840 2.900 35,779 -0.04(-1.36%)
Jul 22, 2011 2.960 2.960 2.940 2.940 98,340 +0.18(+6.52%)
Jul 21, 2011 2.700 2.760 2.530 2.760 168,946 +0.21(+8.24%)
Jul 20, 2011 2.551 2.580 2.520 2.550 68,854 -0.03(-1.16%)
Jul 19, 2011 2.513 2.590 2.513 2.580 112,357 +0.09(+3.61%)
Jul 18, 2011 2.630 2.630 2.480 2.490 156,278 -0.18(-6.74%)
Jul 15, 2011 2.650 2.680 2.640 2.670 143,745 +0.01(+0.38%)
Jul 14, 2011 2.730 2.750 2.650 2.660 17,450 -0.08(-2.92%)
Jul 13, 2011 2.660 2.780 2.660 2.740 18,400 +0.14(+5.38%)
Jul 12, 2011 2.630 2.650 2.580 2.600 21,726 -0.08(-2.99%)
Jul 11, 2011 2.760 2.760 2.650 2.680 15,900 -0.14(-4.96%)
Jul 08, 2011 2.840 2.840 2.771 2.820 18,500 -0.04(-1.33%)
Jul 07, 2011 2.840 2.870 2.830 2.858 24,000 +0.02(+0.63%)
Jul 06, 2011 2.801 2.840 2.800 2.840 17,000 +0.05(+1.79%)
Jul 05, 2011 2.900 2.900 2.752 2.790 22,013 +0.00(+0.00%)
Jul 01, 2011 2.740 2.820 2.740 2.790 18,845 +0.06(+2.20%)
Jun 30, 2011 2.652 2.730 2.652 2.730 22,350 +0.12(+4.60%)
Jun 29, 2011 2.620 2.650 2.590 2.610 54,250 +0.08(+3.03%)
Jun 28, 2011 2.490 2.590 2.490 2.533 269,275 +0.02(+0.93%)
Jun 27, 2011 2.486 2.510 2.460 2.510 250,150 -0.11(-4.20%)
Jun 24, 2011 2.730 2.730 2.604 2.620 245,800 -0.13(-4.73%)
Jun 23, 2011 2.732 2.750 2.700 2.750 33,775 +0.13(+4.96%)
Jun 22, 2011 2.530 2.660 2.530 2.620 37,830 +0.12(+4.80%)
Jun 21, 2011 2.430 2.500 2.430 2.500 52,237 +0.03(+1.21%)
Jun 20, 2011 2.440 2.470 2.430 2.470 183,554 -0.05(-1.98%)
Jun 17, 2011 2.540 2.590 2.500 2.520 75,798 +0.08(+3.28%)
Jun 16, 2011 2.520 2.530 2.400 2.440 74,060 -0.15(-5.79%)
Jun 15, 2011 2.720 2.720 2.570 2.590 154,703 -0.18(-6.50%)
Jun 14, 2011 2.760 2.800 2.730 2.770 83,883 -0.08(-2.81%)
Jun 13, 2011 2.850 2.850 2.790 2.850 47,572 +0.03(+1.06%)
Jun 10, 2011 2.910 2.930 2.773 2.820 38,742 -0.07(-2.49%)
Jun 09, 2011 2.880 2.910 2.770 2.892 92,250 -0.04(-1.30%)
Jun 08, 2011 3.070 3.070 2.900 2.930 125,533 -0.22(-7.10%)
Jun 07, 2011 3.110 3.155 3.093 3.154 33,270 +0.04(+1.41%)
Jun 06, 2011 3.190 3.220 3.100 3.110 39,258 -0.07(-2.20%)
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.