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

Paladin Energy Ltd (OP: PALAF )

10.76 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
Apr 30, 2010 3.700 3.800 3.650 3.690 89,220 +0.21(+6.03%)
Apr 29, 2010 3.480 3.510 3.450 3.480 53,972 -0.02(-0.57%)
Apr 28, 2010 3.490 3.519 3.450 3.500 100,600 +0.00(+0.00%)
Apr 27, 2010 3.570 3.600 3.450 3.500 120,720 -0.08(-2.11%)
Apr 26, 2010 3.530 3.575 3.510 3.575 143,862 -0.02(-0.68%)
Apr 23, 2010 3.560 3.600 3.540 3.600 28,294 -0.02(-0.55%)
Apr 22, 2010 3.520 3.622 3.520 3.620 16,944 -0.02(-0.55%)
Apr 21, 2010 3.716 3.730 3.620 3.640 19,342 -0.04(-1.14%)
Apr 20, 2010 3.630 3.734 3.630 3.682 32,950 +0.08(+2.28%)
Apr 19, 2010 3.540 3.610 3.540 3.600 34,916 -0.05(-1.37%)
Apr 16, 2010 3.840 3.840 3.620 3.650 15,355 -0.24(-6.14%)
Apr 15, 2010 3.870 3.900 3.860 3.889 10,726 +0.00(+0.12%)
Apr 14, 2010 3.876 3.884 3.810 3.884 39,250 +0.05(+1.41%)
Apr 13, 2010 3.820 3.840 3.750 3.830 86,773 -0.06(-1.54%)
Apr 12, 2010 4.000 4.023 3.880 3.890 44,553 -0.10(-2.51%)
Apr 09, 2010 3.989 4.000 3.970 3.990 13,405 +0.06(+1.50%)
Apr 08, 2010 3.900 4.027 3.810 3.931 88,758 -0.01(-0.21%)
Apr 07, 2010 4.005 4.030 3.908 3.939 22,050 -0.07(-1.77%)
Apr 06, 2010 4.010 4.040 3.970 4.010 26,341 +0.10(+2.56%)
Apr 05, 2010 3.870 3.920 3.850 3.910 46,235 +0.07(+1.82%)
Apr 01, 2010 3.840 3.840 3.840 0 +0.22(+6.08%)
Mar 31, 2010 3.610 3.665 3.580 3.620 22,428 -0.02(-0.55%)
Mar 30, 2010 3.680 3.680 3.600 3.640 16,135 +0.00(+0.00%)
Mar 29, 2010 3.590 3.670 3.590 3.640 16,675 +0.19(+5.51%)
Mar 26, 2010 3.570 3.570 3.450 3.450 73,200 -0.10(-2.82%)
Mar 25, 2010 3.630 3.630 3.550 3.550 39,068 -0.09(-2.47%)
Mar 24, 2010 3.700 3.700 3.610 3.640 28,687 +0.00(+0.00%)
Mar 23, 2010 3.660 3.660 3.570 3.640 34,300 +0.01(+0.30%)
Mar 22, 2010 3.560 3.647 3.560 3.629 37,421 +0.02(+0.53%)
Mar 19, 2010 3.670 3.720 3.610 3.610 18,460 -0.00(-0.04%)
Mar 18, 2010 3.670 3.700 3.600 3.611 22,350 -0.05(-1.33%)
Mar 17, 2010 3.590 3.683 3.590 3.660 53,354 +0.13(+3.68%)
Mar 16, 2010 3.440 3.540 3.440 3.530 37,020 +0.15(+4.44%)
Mar 15, 2010 3.380 3.390 3.380 3.380 21,205 -0.01(-0.29%)
Mar 12, 2010 3.370 3.420 3.350 3.390 26,702 +0.01(+0.30%)
Mar 11, 2010 3.360 3.390 3.340 3.380 39,277 +0.02(+0.60%)
Mar 10, 2010 3.400 3.407 3.350 3.360 37,929 -0.03(-0.88%)
Mar 09, 2010 3.410 3.460 3.390 3.390 27,765 -0.01(-0.29%)
Mar 08, 2010 3.370 3.450 3.350 3.400 50,342 +0.12(+3.56%)
Mar 05, 2010 3.240 3.283 3.240 3.283 45,819 +0.02(+0.46%)
Mar 04, 2010 3.340 3.340 3.240 3.268 88,738 -0.06(-1.86%)
Mar 03, 2010 3.340 3.380 3.330 3.330 48,344 +0.00(+0.04%)
Mar 02, 2010 3.350 3.400 3.310 3.329 30,751 +0.02(+0.57%)
Mar 01, 2010 3.258 3.313 3.258 3.310 45,600 +0.08(+2.40%)
Feb 26, 2010 3.240 3.257 3.200 3.232 47,600 -0.11(-3.22%)
Feb 25, 2010 3.250 3.340 3.190 3.340 62,720 -0.02(-0.60%)
Feb 24, 2010 3.340 3.410 3.310 3.360 51,029 +0.02(+0.63%)
Feb 23, 2010 3.550 3.550 3.339 3.339 21,523 -0.16(-4.60%)
Feb 22, 2010 3.571 3.610 3.470 3.500 61,345 -0.03(-0.85%)
Feb 19, 2010 3.460 3.600 3.459 3.530 97,975 +0.06(+1.73%)
Feb 18, 2010 3.393 3.476 3.390 3.470 65,390 +0.01(+0.29%)
Feb 17, 2010 3.360 3.500 3.320 3.460 206,137 +0.17(+5.24%)
Feb 16, 2010 3.160 3.300 3.159 3.288 346,924 +0.13(+4.11%)
Feb 12, 2010 3.158 3.158 3.158 0 -0.07(-2.23%)
Feb 11, 2010 3.180 3.240 3.150 3.230 53,788 +0.08(+2.54%)
Feb 10, 2010 3.150 3.190 3.098 3.150 198,961 -0.04(-1.11%)
Feb 09, 2010 3.150 3.250 3.117 3.185 197,655 +0.12(+4.03%)
Feb 08, 2010 3.120 3.130 3.020 3.062 199,400 -0.10(-3.10%)
Feb 05, 2010 3.099 3.230 3.010 3.160 69,459 +0.08(+2.60%)
Feb 04, 2010 3.250 3.250 3.080 3.080 166,579 -0.19(-5.81%)
Feb 03, 2010 3.390 3.390 3.270 3.270 70,710 -0.10(-2.97%)
Feb 02, 2010 3.360 3.420 3.310 3.370 157,495 -0.00(-0.01%)
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.