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

Paladin Energy Ltd (OP: PALAF )

10.96 -0.20 (-1.75%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
May 24, 2011 3.350 3.390 3.270 3.320 49,616 +0.08(+2.47%)
May 23, 2011 3.370 3.370 3.240 3.240 18,340 -0.13(-3.86%)
May 20, 2011 3.390 3.410 3.350 3.370 39,741 -0.02(-0.59%)
May 19, 2011 3.430 3.440 3.375 3.390 124,598 -0.01(-0.35%)
May 18, 2011 3.350 3.410 3.341 3.402 48,600 +0.11(+3.41%)
May 17, 2011 3.264 3.310 3.240 3.290 82,382 +0.08(+2.49%)
May 16, 2011 3.360 3.390 3.200 3.210 59,600 -0.18(-5.31%)
May 13, 2011 3.499 3.530 3.370 3.390 37,441 -0.14(-3.97%)
May 12, 2011 3.520 3.530 3.471 3.530 55,314 -0.07(-1.94%)
May 11, 2011 3.700 3.710 3.540 3.600 67,612 -0.11(-2.96%)
May 10, 2011 3.730 3.730 3.670 3.710 20,300 +0.03(+0.82%)
May 09, 2011 3.602 3.720 3.602 3.680 53,472 +0.16(+4.55%)
May 06, 2011 3.500 3.570 3.490 3.520 77,759 +0.02(+0.57%)
May 05, 2011 3.520 3.580 3.436 3.500 70,095 -0.05(-1.41%)
May 04, 2011 3.620 3.620 3.500 3.550 71,555 +0.01(+0.28%)
May 03, 2011 3.600 3.650 3.500 3.540 55,535 +0.02(+0.57%)
May 02, 2011 3.530 3.530 3.520 3.520 41,172 -0.06(-1.68%)
Apr 29, 2011 3.550 3.630 3.540 3.580 161,339 +0.00(+0.00%)
Apr 28, 2011 3.650 3.740 3.460 3.580 212,213 -0.24(-6.34%)
Apr 27, 2011 3.840 3.858 3.760 3.822 61,800 -0.06(-1.48%)
Apr 26, 2011 3.840 3.950 3.840 3.880 148,652 +0.04(+1.04%)
Apr 25, 2011 3.903 3.903 3.834 3.840 95,500 -0.04(-1.03%)
Apr 21, 2011 3.890 3.957 3.879 3.880 72,924 -0.02(-0.51%)
Apr 20, 2011 3.970 3.970 3.900 3.900 91,030 +0.04(+1.03%)
Apr 19, 2011 3.930 3.930 3.860 3.860 39,210 -0.11(-2.83%)
Apr 18, 2011 3.920 3.990 3.860 3.973 117,248 +0.10(+2.65%)
Apr 15, 2011 3.832 3.901 3.800 3.870 59,786 +0.05(+1.31%)
Apr 14, 2011 3.720 3.820 3.690 3.820 80,038 +0.09(+2.41%)
Apr 13, 2011 3.730 3.750 3.670 3.730 42,905 +0.10(+2.75%)
Apr 12, 2011 3.800 3.800 3.560 3.630 114,524 -0.21(-5.47%)
Apr 11, 2011 3.940 3.950 3.836 3.840 123,765 -0.09(-2.29%)
Apr 08, 2011 3.870 3.950 3.870 3.930 34,432 +0.11(+2.88%)
Apr 07, 2011 3.921 3.950 3.820 3.820 77,581 -0.13(-3.29%)
Apr 06, 2011 4.010 4.010 3.930 3.950 73,845 -0.06(-1.59%)
Apr 05, 2011 4.000 4.030 3.950 4.014 82,361 +0.08(+2.14%)
Apr 04, 2011 3.867 3.930 3.860 3.930 30,740 +0.13(+3.37%)
Apr 01, 2011 3.800 3.870 3.760 3.802 39,058 +0.09(+2.48%)
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%)
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.