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

Paladin Energy Ltd (OP: PALAF )

10.24 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 5, 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 (%)
Mar 31, 2011 3.820 3.820 3.690 3.710 152,124 -0.04(-1.08%)
Mar 30, 2011 3.751 3.751 3.751 3.751 42,602 +0.10(+2.76%)
Mar 29, 2011 3.680 3.720 3.640 3.650 87,991 -0.11(-2.93%)
Mar 28, 2011 3.830 3.840 3.740 3.760 400,374 -0.09(-2.34%)
Mar 25, 2011 3.850 3.950 3.800 3.850 131,971 +0.10(+2.67%)
Mar 24, 2011 3.830 3.830 3.660 3.750 81,468 -0.03(-0.79%)
Mar 23, 2011 3.656 3.783 3.630 3.780 72,925 +0.18(+5.00%)
Mar 22, 2011 3.790 3.793 3.600 3.600 212,429 -0.23(-6.01%)
Mar 21, 2011 3.850 3.880 3.820 3.830 323,785 +0.18(+4.93%)
Mar 18, 2011 3.540 3.660 3.500 3.650 314,277 +0.29(+8.71%)
Mar 17, 2011 3.360 3.420 3.300 3.358 276,316 +0.11(+3.31%)
Mar 16, 2011 3.680 3.830 3.100 3.250 637,528 -0.20(-5.85%)
Mar 15, 2011 3.344 3.520 3.000 3.452 720,046 -0.34(-8.92%)
Mar 14, 2011 3.810 4.030 3.320 3.790 1,358,470 -1.02(-21.21%)
Mar 11, 2011 4.640 4.810 4.620 4.810 63,230 +0.10(+2.12%)
Mar 10, 2011 4.900 5.050 4.700 4.710 111,958 -0.30(-5.99%)
Mar 09, 2011 5.010 5.080 4.998 5.010 32,570 -0.04(-0.79%)
Mar 08, 2011 5.000 5.061 4.970 5.050 17,897 +0.11(+2.23%)
Mar 07, 2011 5.070 5.070 4.890 4.940 67,228 -0.07(-1.40%)
Mar 04, 2011 5.010 5.080 5.010 5.010 27,711 -0.03(-0.60%)
Mar 03, 2011 4.968 5.080 4.940 5.040 59,275 +0.07(+1.41%)
Mar 02, 2011 5.000 5.010 4.910 4.970 109,640 -0.02(-0.40%)
Mar 01, 2011 5.100 5.140 4.990 4.990 49,375 -0.10(-1.96%)
Feb 28, 2011 5.089 5.170 5.089 5.090 124,550 -0.04(-0.78%)
Feb 25, 2011 5.010 5.140 4.990 5.130 37,217 +0.07(+1.38%)
Feb 24, 2011 4.950 5.118 4.950 5.060 42,665 +0.15(+3.05%)
Feb 23, 2011 4.820 5.120 4.770 4.910 60,745 +0.13(+2.72%)
Feb 22, 2011 5.010 5.010 4.760 4.780 123,236 -0.26(-5.16%)
Feb 18, 2011 5.130 5.160 5.040 5.040 57,100 -0.08(-1.56%)
Feb 17, 2011 5.150 5.470 5.100 5.120 167,626 -0.12(-2.29%)
Feb 16, 2011 5.230 5.270 5.150 5.240 43,050 -0.06(-1.13%)
Feb 15, 2011 5.510 5.510 5.280 5.300 66,353 -0.13(-2.40%)
Feb 14, 2011 5.380 5.530 5.380 5.430 52,987 +0.07(+1.30%)
Feb 11, 2011 5.440 5.460 5.343 5.360 58,707 -0.09(-1.65%)
Feb 10, 2011 5.360 5.500 5.359 5.450 23,468 +0.06(+1.11%)
Feb 09, 2011 5.310 5.460 5.310 5.390 36,129 +0.08(+1.51%)
Feb 08, 2011 5.330 5.330 5.270 5.310 31,291 +0.05(+0.95%)
Feb 07, 2011 5.340 5.430 5.260 5.260 64,583 -0.02(-0.38%)
Feb 04, 2011 5.450 5.450 5.280 5.280 166,010 -0.14(-2.58%)
Feb 03, 2011 5.447 5.470 5.350 5.420 129,144 -0.13(-2.34%)
Feb 02, 2011 5.500 5.650 5.490 5.550 112,345 +0.08(+1.46%)
Feb 01, 2011 5.190 5.508 5.190 5.470 178,322 +0.43(+8.53%)
Jan 31, 2011 4.900 5.080 4.890 5.040 76,568 +0.15(+3.07%)
Jan 28, 2011 4.860 4.900 4.840 4.890 76,715 -0.02(-0.41%)
Jan 27, 2011 4.960 4.960 4.800 4.910 102,954 -0.10(-2.00%)
Jan 26, 2011 4.950 5.010 4.940 5.010 154,142 +0.05(+1.01%)
Jan 25, 2011 4.900 4.980 4.870 4.960 72,181 +0.03(+0.70%)
Jan 24, 2011 4.990 5.000 4.895 4.926 93,224 -0.09(-1.88%)
Jan 21, 2011 5.095 5.240 5.020 5.020 114,286 -0.29(-5.46%)
Jan 20, 2011 5.350 5.370 5.200 5.310 81,305 -0.19(-3.44%)
Jan 19, 2011 5.540 5.620 5.440 5.500 77,342 +0.04(+0.72%)
Jan 18, 2011 5.420 5.510 5.420 5.460 87,104 +0.06(+1.11%)
Jan 14, 2011 5.285 5.420 5.285 5.400 63,250 +0.07(+1.31%)
Jan 13, 2011 5.420 5.520 5.250 5.330 46,976 -0.06(-1.11%)
Jan 12, 2011 5.170 5.500 5.152 5.390 211,433 +0.32(+6.31%)
Jan 11, 2011 4.990 5.120 4.980 5.070 71,951 +0.10(+2.01%)
Jan 10, 2011 4.980 5.020 4.900 4.970 106,625 -0.04(-0.80%)
Jan 07, 2011 5.000 5.020 4.910 5.010 36,777 +0.02(+0.40%)
Jan 06, 2011 5.019 5.020 4.971 4.990 43,670 +0.00(+0.00%)
Jan 05, 2011 5.881 5.881 4.960 4.990 37,681 +0.00(+0.00%)
Jan 04, 2011 5.090 5.100 4.930 4.990 46,120 -0.17(-3.29%)
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.