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

Paladin Energy Ltd (OP: PALAF )

10.71 -0.46 (-4.12%)
Streaming Delayed Price Updated: 10:50 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 (%)
Sep 30, 2009 3.933 3.980 3.860 3.980 21,215 +0.16(+4.19%)
Sep 29, 2009 3.880 3.880 3.770 3.820 115,977 -0.07(-1.80%)
Sep 28, 2009 3.815 3.930 3.810 3.890 43,542 +0.08(+2.11%)
Sep 25, 2009 3.790 3.869 3.760 3.810 122,647 -0.01(-0.27%)
Sep 24, 2009 3.960 3.990 3.739 3.820 75,891 -0.11(-2.80%)
Sep 23, 2009 3.950 3.990 3.900 3.930 60,968 -0.07(-1.80%)
Sep 22, 2009 3.960 4.069 3.950 4.002 202,157 +0.09(+2.24%)
Sep 21, 2009 3.926 3.940 3.840 3.914 75,236 -0.12(-2.94%)
Sep 18, 2009 4.048 4.100 4.020 4.033 54,795 +0.07(+1.77%)
Sep 17, 2009 4.080 4.150 3.963 3.963 147,968 -0.09(-2.29%)
Sep 16, 2009 4.010 4.090 3.940 4.056 100,670 +0.18(+4.60%)
Sep 15, 2009 3.849 3.920 3.849 3.877 26,300 +0.01(+0.31%)
Sep 14, 2009 3.824 3.865 3.780 3.865 52,353 -0.03(-0.89%)
Sep 11, 2009 3.980 3.980 3.870 3.900 36,380 -0.14(-3.47%)
Sep 10, 2009 4.050 4.070 4.018 4.040 42,000 -0.04(-0.98%)
Sep 09, 2009 4.000 4.135 3.820 4.080 51,442 +0.03(+0.74%)
Sep 08, 2009 4.150 4.269 4.050 4.050 215,350 +0.17(+4.46%)
Sep 04, 2009 3.810 3.880 3.775 3.877 15,759 +0.09(+2.30%)
Sep 03, 2009 3.816 3.823 3.757 3.790 28,382 +0.06(+1.61%)
Sep 02, 2009 3.690 3.760 3.690 3.730 30,931 -0.06(-1.58%)
Sep 01, 2009 3.950 4.020 3.670 3.790 121,097 -0.21(-5.25%)
Aug 31, 2009 3.770 4.007 3.770 4.000 46,445 +0.15(+3.90%)
Aug 28, 2009 3.800 3.850 3.780 3.850 17,605 +0.12(+3.22%)
Aug 27, 2009 3.820 3.820 3.659 3.730 160,557 -0.02(-0.56%)
Aug 26, 2009 3.771 3.771 3.664 3.751 41,094 +0.07(+1.93%)
Aug 25, 2009 3.520 3.941 3.520 3.680 35,447 -0.18(-4.65%)
Aug 24, 2009 3.840 3.970 3.830 3.859 56,068 +0.12(+3.18%)
Aug 21, 2009 3.750 3.810 3.730 3.740 32,510 +0.03(+0.74%)
Aug 20, 2009 3.740 3.750 3.666 3.713 25,687 -0.04(-0.99%)
Aug 19, 2009 3.700 3.850 3.680 3.750 45,985 +0.00(+0.00%)
Aug 18, 2009 3.670 3.750 3.643 3.750 32,870 +0.14(+3.91%)
Aug 17, 2009 3.624 3.624 3.530 3.609 53,000 -0.20(-5.28%)
Aug 14, 2009 3.980 3.980 3.770 3.810 28,100 -0.15(-3.79%)
Aug 13, 2009 3.850 4.000 3.820 3.960 90,341 +0.22(+5.88%)
Aug 12, 2009 3.600 3.740 3.590 3.740 17,600 +0.22(+6.17%)
Aug 11, 2009 3.640 3.862 3.438 3.522 1,046,564 -0.12(-3.23%)
Aug 10, 2009 3.770 3.825 3.640 3.640 219,574 -0.18(-4.76%)
Aug 07, 2009 3.782 3.822 3.750 3.822 447,585 +0.01(+0.38%)
Aug 06, 2009 3.880 3.910 3.790 3.808 63,135 -0.07(-1.87%)
Aug 05, 2009 3.930 3.930 3.816 3.880 338,250 -0.07(-1.77%)
Aug 04, 2009 3.954 3.972 3.908 3.950 26,339 +0.12(+3.13%)
Aug 03, 2009 3.900 3.960 3.800 3.830 43,567 +0.04(+1.06%)
Jul 31, 2009 3.800 3.830 3.750 3.790 36,400 +0.03(+0.72%)
Jul 30, 2009 3.810 3.860 3.755 3.763 29,200 +0.02(+0.50%)
Jul 29, 2009 3.909 3.909 3.693 3.744 362,211 -0.25(-6.16%)
Jul 28, 2009 4.000 4.050 3.920 3.990 280,060 -0.08(-1.91%)
Jul 27, 2009 4.049 4.103 3.998 4.068 33,089 +0.04(+0.98%)
Jul 24, 2009 4.067 4.070 3.976 4.028 23,548 -0.07(-1.60%)
Jul 23, 2009 3.939 4.150 3.939 4.093 45,496 +0.20(+5.23%)
Jul 22, 2009 3.943 4.000 3.890 3.890 7,815 -0.10(-2.51%)
Jul 21, 2009 4.089 4.109 3.885 3.990 29,640 -0.08(-1.97%)
Jul 20, 2009 3.940 4.070 3.940 4.070 45,610 +0.23(+5.88%)
Jul 17, 2009 3.822 3.870 3.800 3.844 16,700 -0.06(-1.50%)
Jul 16, 2009 3.791 3.930 3.764 3.902 36,600 +0.12(+3.24%)
Jul 15, 2009 3.700 3.805 3.660 3.780 329,799 +0.16(+4.42%)
Jul 14, 2009 3.613 3.630 3.536 3.620 18,100 +0.12(+3.43%)
Jul 13, 2009 3.390 3.500 3.313 3.500 42,167 +0.07(+2.04%)
Jul 10, 2009 3.443 3.460 3.380 3.430 85,925 -0.02(-0.58%)
Jul 09, 2009 3.460 3.500 3.430 3.450 36,830 +0.14(+4.23%)
Jul 08, 2009 3.320 3.356 3.174 3.310 223,255 +0.02(+0.61%)
Jul 07, 2009 3.490 3.500 3.290 3.290 116,817 -0.19(-5.46%)
Jul 06, 2009 3.630 3.630 3.420 3.480 413,536 -0.41(-10.58%)
Jul 02, 2009 3.910 3.925 3.810 3.892 115,193 -0.22(-5.31%)
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.