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 (%)
Jan 29, 2010 3.250 3.290 3.220 3.220 28,547 -0.01(-0.31%)
Jan 28, 2010 3.377 3.390 3.210 3.230 37,925 -0.04(-1.22%)
Jan 27, 2010 3.330 3.344 3.190 3.270 195,590 -0.11(-3.25%)
Jan 26, 2010 3.360 3.430 3.320 3.380 163,740 -0.05(-1.46%)
Jan 25, 2010 3.480 3.530 3.410 3.430 54,617 -0.05(-1.44%)
Jan 22, 2010 3.480 3.600 3.440 3.480 126,977 -0.02(-0.57%)
Jan 21, 2010 3.648 3.650 3.480 3.500 67,991 -0.11(-3.05%)
Jan 20, 2010 3.660 3.690 3.600 3.610 41,330 -0.15(-3.86%)
Jan 19, 2010 3.750 3.800 3.730 3.755 28,400 +0.00(+0.13%)
Jan 15, 2010 3.750 3.750 3.750 0 -0.14(-3.60%)
Jan 14, 2010 3.894 3.900 3.870 3.890 27,970 +0.03(+0.75%)
Jan 13, 2010 3.850 3.885 3.790 3.861 11,104 +0.01(+0.29%)
Jan 12, 2010 3.930 3.930 3.830 3.850 62,260 -0.17(-4.23%)
Jan 11, 2010 4.050 4.070 4.000 4.020 158,878 -0.05(-1.23%)
Jan 08, 2010 4.043 4.070 3.990 4.070 47,625 +0.04(+0.99%)
Jan 07, 2010 3.950 4.040 3.880 4.030 34,816 +0.03(+0.75%)
Jan 06, 2010 4.010 4.030 3.960 4.000 26,200 -0.02(-0.50%)
Jan 05, 2010 4.030 4.090 4.010 4.020 16,842 +0.03(+0.75%)
Jan 04, 2010 3.860 3.990 3.860 3.990 64,270 +0.23(+6.12%)
Dec 31, 2009 3.760 3.760 3.760 0 -0.01(-0.27%)
Dec 30, 2009 3.680 3.770 3.680 3.770 35,516 +0.15(+4.14%)
Dec 29, 2009 3.622 3.660 3.525 3.620 36,133 +0.03(+0.84%)
Dec 28, 2009 3.620 3.620 3.560 3.590 20,099 +0.02(+0.56%)
Dec 24, 2009 3.550 3.602 3.550 3.570 3,300 +0.01(+0.28%)
Dec 23, 2009 3.530 3.600 3.520 3.560 73,998 +0.03(+0.85%)
Dec 22, 2009 3.550 3.550 3.450 3.530 102,058 -0.01(-0.34%)
Dec 21, 2009 3.560 3.590 3.542 3.542 66,332 -0.07(-1.90%)
Dec 18, 2009 3.565 3.611 3.540 3.611 93,590 +0.04(+1.14%)
Dec 17, 2009 3.580 3.593 3.510 3.570 126,570 +0.02(+0.56%)
Dec 16, 2009 3.610 3.650 3.550 3.550 41,374 -0.13(-3.53%)
Dec 15, 2009 3.580 3.680 3.570 3.680 18,815 +0.20(+5.75%)
Dec 14, 2009 3.480 3.480 3.450 3.480 35,106 +0.04(+1.16%)
Dec 11, 2009 3.560 3.560 3.430 3.440 152,119 -0.15(-4.18%)
Dec 10, 2009 3.670 3.670 3.538 3.590 126,800 -0.02(-0.55%)
Dec 09, 2009 3.670 3.740 3.590 3.610 1,176,830 -0.08(-2.17%)
Dec 08, 2009 3.677 3.690 3.600 3.690 374,896 -0.03(-0.81%)
Dec 07, 2009 3.750 3.750 3.720 3.720 17,558 -0.07(-1.85%)
Dec 04, 2009 3.850 3.860 3.740 3.790 151,876 -0.05(-1.30%)
Dec 03, 2009 3.860 3.860 3.800 3.840 37,950 -0.02(-0.52%)
Dec 02, 2009 3.861 3.890 3.798 3.860 191,320 +0.00(+0.00%)
Dec 01, 2009 3.790 3.880 3.773 3.860 19,201 +0.15(+4.04%)
Nov 30, 2009 3.710 3.740 3.670 3.710 61,670 +0.06(+1.57%)
Nov 27, 2009 3.600 3.690 3.520 3.653 72,125 -0.20(-5.23%)
Nov 25, 2009 3.860 3.860 3.800 3.854 91,555 +0.08(+2.23%)
Nov 24, 2009 3.800 3.830 3.710 3.770 77,354 -0.06(-1.57%)
Nov 23, 2009 3.920 3.939 3.830 3.830 102,604 +0.03(+0.79%)
Nov 20, 2009 3.857 3.857 3.800 3.800 8,320 -0.08(-2.06%)
Nov 19, 2009 3.930 3.930 3.820 3.880 11,179 -0.16(-3.96%)
Nov 18, 2009 4.050 4.080 4.000 4.040 70,380 -0.04(-0.98%)
Nov 17, 2009 4.020 4.099 3.984 4.080 160,596 -0.02(-0.49%)
Nov 16, 2009 3.985 4.100 3.970 4.100 114,321 +0.27(+7.05%)
Nov 13, 2009 3.820 3.830 3.790 3.830 59,800 +0.00(+0.00%)
Nov 12, 2009 3.851 3.880 3.820 3.830 97,285 -0.08(-1.97%)
Nov 11, 2009 3.960 3.970 3.900 3.907 39,653 -0.00(-0.08%)
Nov 10, 2009 3.930 3.960 3.870 3.910 40,625 -0.05(-1.26%)
Nov 09, 2009 3.860 3.970 3.860 3.960 47,038 +0.28(+7.61%)
Nov 06, 2009 3.740 3.740 3.680 3.680 75,040 -0.11(-2.90%)
Nov 05, 2009 3.700 3.800 3.700 3.790 131,333 +0.05(+1.34%)
Nov 04, 2009 3.754 3.809 3.710 3.740 32,029 +0.09(+2.47%)
Nov 03, 2009 3.600 3.660 3.520 3.650 48,643 +0.11(+3.11%)
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.