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, 2017 0.0225 0.0250 0.0225 0.0225 170,939 +0.00(+1.81%)
Aug 30, 2017 0.0238 0.0289 0.0200 0.0221 268,694 +0.00(+0.45%)
Aug 29, 2017 0.0340 0.0340 0.0220 0.0220 134,470 -0.01(-21.15%)
Aug 28, 2017 0.0305 0.0305 0.0201 0.0279 509,950 +0.00(+4.10%)
Aug 25, 2017 0.0268 0.0280 0.0268 0.0268 153,466 +0.00(+0.30%)
Aug 24, 2017 0.0237 0.0290 0.0200 0.0267 357,432 +0.00(+12.74%)
Aug 23, 2017 0.0227 0.0290 0.0204 0.0237 257,172 +0.00(+4.41%)
Aug 22, 2017 0.0270 0.0350 0.0160 0.0227 356,494 -0.00(-15.93%)
Aug 21, 2017 0.0300 0.0400 0.0192 0.0270 899,199 -0.00(-10.00%)
Aug 18, 2017 0.0200 0.0300 0.0191 0.0300 436,038 +0.01(+57.89%)
Aug 17, 2017 0.0210 0.0300 0.0180 0.0190 933,200 -0.01(-20.83%)
Aug 16, 2017 0.0210 0.0345 0.0210 0.0240 370,667 -0.01(-30.43%)
Aug 15, 2017 0.0300 0.0350 0.0200 0.0345 262,157 -0.00(-1.15%)
Aug 14, 2017 0.0155 0.0400 0.0155 0.0349 365,760 -0.00(-5.16%)
Aug 11, 2017 0.0379 0.0379 0.0301 0.0368 66,799 -0.00(-4.17%)
Aug 10, 2017 0.0350 0.0392 0.0300 0.0384 144,200 -0.00(-3.76%)
Aug 09, 2017 0.0379 0.0399 0.0379 0.0399 7,160 +0.00(+14.20%)
Aug 08, 2017 0.0428 0.0462 0.0300 0.0349 235,171 -0.01(-12.87%)
Aug 07, 2017 0.0400 0.0423 0.0400 0.0401 30,700 -0.01(-13.42%)
Aug 04, 2017 0.0470 0.0501 0.0400 0.0463 73,807 -0.00(-0.40%)
Aug 03, 2017 0.0473 0.0484 0.0400 0.0465 16,400 -0.01(-11.17%)
Aug 02, 2017 0.0480 0.0524 0.0321 0.0524 124,400 +0.01(+13.60%)
Aug 01, 2017 0.0400 0.0490 0.0350 0.0461 73,905 +0.01(+26.25%)
Jul 31, 2017 0.0475 0.0600 0.0361 0.0365 817,376 -0.02(-34.47%)
Jul 28, 2017 0.0600 0.0600 0.0413 0.0557 9,600 -0.00(-7.17%)
Jul 27, 2017 0.0590 0.0670 0.0575 0.0600 329,980 +0.00(+7.57%)
Jul 26, 2017 0.0600 0.0600 0.0460 0.0558 125,315 +0.01(+23.96%)
Jul 25, 2017 0.0500 0.0500 0.0412 0.0450 135,338 +0.00(+9.49%)
Jul 24, 2017 0.0500 0.0550 0.0400 0.0411 137,191 -0.01(-23.18%)
Jul 21, 2017 0.0319 0.0599 0.0319 0.0535 101,259 +0.00(+7.00%)
Jul 20, 2017 0.0505 0.0600 0.0400 0.0500 236,050 -0.01(-16.67%)
Jul 19, 2017 0.0300 0.0600 0.0300 0.0600 111,289 +0.00(+0.00%)
Jul 18, 2017 0.0367 0.0600 0.0367 0.0600 38,795 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0556 0.0600 60,454 +0.00(+0.00%)
Jul 14, 2017 0.0360 0.0600 0.0315 0.0600 342,322 +0.02(+50.00%)
Jul 13, 2017 0.0350 0.0490 0.0350 0.0400 80,740 +0.00(+0.00%)
Jul 12, 2017 0.0610 0.0610 0.0370 0.0400 14,000 +0.00(+11.11%)
Jul 11, 2017 0.0360 0.0400 0.0310 0.0360 53,800 +0.00(+0.00%)
Jul 10, 2017 0.0340 0.0450 0.0340 0.0360 72,420 +0.00(+3.00%)
Jul 07, 2017 0.0350 0.0403 0.0300 0.0350 133,301 +0.00(+0.60%)
Jul 06, 2017 0.0350 0.0500 0.0347 0.0347 1,600 -0.00(-0.74%)
Jul 05, 2017 0.0340 0.0640 0.0300 0.0350 403,980 +0.00(+2.94%)
Jul 03, 2017 0.0344 0.0350 0.0340 0.0340 63,028 +0.00(+13.33%)
Jun 30, 2017 0.0300 0.0300 0.0300 0.0300 75,855 +0.00(+0.00%)
Jun 29, 2017 0.0300 0.0300 0.0300 0.0300 20,017 -0.00(-6.25%)
Jun 27, 2017 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jun 26, 2017 0.0300 0.0400 0.0300 0.0300 58,947 -0.01(-14.29%)
Jun 23, 2017 0.0350 0.0400 0.0010 0.0350 88,382 +0.00(+6.06%)
Jun 22, 2017 0.0300 0.0400 0.0300 0.0330 8,000 +0.00(+15.02%)
Jun 12, 2017 0.0287 0.0287 0.0287 0 -0.01(-18.03%)
Jun 09, 2017 0.0430 0.0430 0.0284 0.0350 114,800 -0.00(-7.89%)
Jun 08, 2017 0.0395 0.0420 0.0330 0.0380 96,829 +0.00(+0.00%)
Jun 07, 2017 0.0400 0.0430 0.0294 0.0380 192,000 -0.00(-5.00%)
Jun 06, 2017 0.0374 0.0450 0.0374 0.0400 216,631 +0.00(+0.00%)
Jun 05, 2017 0.0430 0.0430 0.0360 0.0400 145,268 +0.00(+14.29%)
Jun 02, 2017 0.0400 0.0460 0.0283 0.0350 160,181 -0.00(-12.50%)
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.