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

Paladin Energy Ltd (OP: PALAF )

10.65 +0.16 (+1.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Oct 31, 2011 1.639 1.670 1.570 1.570 67,449 -0.12(-7.10%)
Oct 28, 2011 1.690 1.720 1.650 1.690 151,630 -0.01(-0.59%)
Oct 27, 2011 1.650 1.720 1.600 1.700 113,287 +0.17(+11.11%)
Oct 26, 2011 1.530 1.531 1.463 1.530 28,012 -0.04(-2.55%)
Oct 25, 2011 1.630 1.650 1.530 1.570 31,770 -0.17(-9.77%)
Oct 24, 2011 1.670 1.740 1.662 1.740 67,030 +0.07(+4.19%)
Oct 21, 2011 1.650 1.680 1.640 1.670 32,188 +0.02(+1.21%)
Oct 20, 2011 1.610 1.650 1.600 1.650 14,300 +0.09(+5.77%)
Oct 19, 2011 1.610 1.630 1.550 1.560 36,900 -0.11(-6.59%)
Oct 18, 2011 1.520 1.670 1.509 1.670 223,050 +0.05(+3.31%)
Oct 17, 2011 1.690 1.690 1.590 1.617 80,600 -0.09(-5.11%)
Oct 14, 2011 1.780 1.780 1.690 1.704 36,150 +0.01(+0.83%)
Oct 13, 2011 1.730 1.730 1.640 1.690 26,200 -0.10(-5.61%)
Oct 12, 2011 1.720 1.790 1.720 1.790 158,260 +0.12(+7.19%)
Oct 11, 2011 1.630 1.670 1.600 1.670 11,142 -0.13(-7.22%)
Oct 10, 2011 1.610 1.800 1.610 1.800 168,641 +0.30(+20.00%)
Oct 07, 2011 1.498 1.500 1.438 1.500 74,572 +0.16(+11.54%)
Oct 06, 2011 1.271 1.350 1.180 1.345 60,450 +0.16(+13.97%)
Oct 05, 2011 1.070 1.180 1.070 1.180 21,212 +0.09(+8.45%)
Oct 04, 2011 1.030 1.088 1.002 1.088 147,325 -0.01(-0.72%)
Oct 03, 2011 1.070 1.131 1.070 1.096 77,345 -0.02(-2.14%)
Sep 30, 2011 1.161 1.170 1.120 1.120 24,900 +0.02(+1.74%)
Sep 29, 2011 1.160 1.200 1.100 1.101 35,000 -0.02(-1.92%)
Sep 28, 2011 1.300 1.300 1.100 1.122 131,369 -0.20(-14.97%)
Sep 27, 2011 1.310 1.346 1.300 1.320 45,137 +0.05(+3.56%)
Sep 26, 2011 1.240 1.290 1.200 1.275 63,881 -0.11(-7.64%)
Sep 23, 2011 1.430 1.440 1.350 1.380 51,450 +0.01(+0.73%)
Sep 22, 2011 1.360 1.380 1.320 1.370 86,867 -0.16(-10.46%)
Sep 21, 2011 1.570 1.630 1.530 1.530 43,850 +0.00(+0.00%)
Sep 20, 2011 1.550 1.570 1.520 1.530 20,955 -0.03(-1.92%)
Sep 19, 2011 1.639 1.650 1.540 1.560 89,922 -0.13(-7.69%)
Sep 16, 2011 1.710 1.710 1.670 1.690 27,100 +0.05(+3.05%)
Sep 15, 2011 1.641 1.650 1.600 1.640 96,068 -0.03(-1.80%)
Sep 14, 2011 1.700 1.710 1.651 1.670 125,940 -0.10(-5.65%)
Sep 13, 2011 1.720 1.770 1.710 1.770 33,750 +0.05(+2.91%)
Sep 12, 2011 1.730 1.750 1.700 1.720 37,139 -0.15(-8.02%)
Sep 09, 2011 1.913 1.913 1.833 1.870 31,640 -0.08(-4.10%)
Sep 08, 2011 1.960 1.990 1.933 1.950 45,008 -0.05(-2.46%)
Sep 07, 2011 1.970 2.000 1.960 1.999 26,850 +0.02(+1.02%)
Sep 06, 2011 1.923 1.979 1.883 1.979 77,000 -0.04(-2.03%)
Sep 02, 2011 2.160 2.160 2.020 2.020 13,834 -0.12(-5.61%)
Sep 01, 2011 2.160 2.210 2.130 2.140 19,300 -0.06(-2.73%)
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%)
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.