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

Paladin Energy Ltd (OP: PALAF )

9.500 -0.450 (-4.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 30, 2007 7.920 8.100 7.850 7.920 243,129 -0.13(-1.61%)
Mar 29, 2007 8.050 8.050 7.750 8.050 256,842 +0.30(+3.87%)
Mar 28, 2007 7.750 7.850 7.550 7.750 402,570 +0.10(+1.31%)
Mar 27, 2007 7.650 7.705 7.550 7.650 61,779 -0.05(-0.65%)
Mar 26, 2007 7.700 7.705 7.532 7.700 141,941 +0.05(+0.65%)
Mar 23, 2007 7.650 7.680 7.300 7.650 59,086 +0.30(+4.08%)
Mar 22, 2007 7.350 7.400 7.232 7.350 61,303 +0.05(+0.68%)
Mar 21, 2007 7.300 7.352 7.150 7.300 64,447 +0.04(+0.50%)
Mar 20, 2007 7.264 7.400 7.200 7.264 76,604 -0.14(-1.84%)
Mar 19, 2007 7.400 7.400 7.100 7.400 310,890 +0.45(+6.47%)
Mar 16, 2007 6.950 7.200 6.900 6.950 82,617 -0.05(-0.71%)
Mar 15, 2007 7.000 7.050 6.800 7.000 96,125 +0.15(+2.19%)
Mar 14, 2007 6.850 7.000 6.400 6.850 65,884 +0.10(+1.48%)
Mar 13, 2007 7.050 7.050 6.450 6.750 528,287 -0.30(-4.26%)
Mar 12, 2007 7.050 7.100 6.750 7.050 151,449 +0.30(+4.44%)
Mar 09, 2007 6.750 6.950 6.700 6.750 59,533 -0.20(-2.88%)
Mar 08, 2007 6.950 7.050 6.830 6.950 145,821 -0.05(-0.71%)
Mar 07, 2007 7.000 7.150 6.800 7.000 543,636 +0.30(+4.48%)
Mar 06, 2007 6.700 6.750 6.295 6.700 413,471 +0.81(+13.76%)
Mar 05, 2007 5.889 6.900 5.500 5.889 544,260 -0.46(-7.25%)
Mar 02, 2007 6.950 6.900 6.250 6.350 317,640 -0.60(-8.63%)
Mar 01, 2007 6.950 7.150 6.700 6.950 195,587 -0.11(-1.56%)
Feb 28, 2007 7.060 7.270 6.950 7.060 404,189 -0.05(-0.65%)
Feb 27, 2007 7.106 7.650 7.040 7.106 527,015 -0.89(-11.18%)
Feb 26, 2007 8.000 8.100 7.850 8.000 132,496 +0.02(+0.25%)
Feb 23, 2007 7.980 8.250 7.895 7.980 149,825 -0.07(-0.87%)
Feb 22, 2007 8.050 8.250 7.940 8.050 120,895 -0.02(-0.25%)
Feb 21, 2007 8.070 8.350 7.770 8.070 260,691 -0.28(-3.35%)
Feb 20, 2007 8.350 8.400 7.950 8.350 125,974 +0.46(+5.83%)
Feb 16, 2007 7.890 7.890 7.700 7.890 107,595 +0.14(+1.81%)
Feb 15, 2007 7.750 7.950 7.700 7.750 115,561 -0.20(-2.47%)
Feb 14, 2007 7.946 7.946 7.769 7.946 139,194 -0.04(-0.55%)
Feb 13, 2007 7.990 8.005 7.900 7.990 167,846 +0.17(+2.24%)
Feb 12, 2007 7.500 8.000 7.650 7.815 199,590 +0.32(+4.20%)
Feb 09, 2007 7.500 7.700 7.450 7.500 84,511 +0.00(+0.00%)
Feb 08, 2007 7.500 7.580 7.350 7.500 48,698 +0.15(+2.04%)
Feb 07, 2007 7.350 7.400 7.100 7.350 123,743 +0.14(+1.94%)
Feb 06, 2007 7.210 7.210 7.014 7.210 73,079 +0.22(+3.15%)
Feb 05, 2007 6.990 6.997 6.900 6.990 44,919 +0.09(+1.30%)
Feb 02, 2007 6.900 7.000 6.850 6.900 97,215 -0.14(-1.99%)
Feb 01, 2007 7.040 7.040 6.879 7.040 83,360 +0.23(+3.44%)
Jan 31, 2007 6.806 6.850 6.650 6.806 70,296 +0.01(+0.18%)
Jan 30, 2007 6.794 6.851 6.750 6.794 70,448 +0.06(+0.88%)
Jan 29, 2007 6.735 6.770 6.600 6.735 66,310 +0.03(+0.52%)
Jan 26, 2007 6.700 6.700 6.550 6.700 47,910 +0.09(+1.32%)
Jan 25, 2007 6.613 7.000 6.550 6.613 108,512 -0.32(-4.58%)
Jan 24, 2007 6.930 6.950 6.700 6.930 96,169 +0.10(+1.46%)
Jan 23, 2007 6.830 6.855 6.600 6.830 241,255 +0.47(+7.39%)
Jan 22, 2007 6.360 6.620 6.310 6.360 626,016 -0.11(-1.70%)
Jan 19, 2007 6.470 6.550 6.396 6.470 345,314 -0.05(-0.77%)
Jan 18, 2007 6.520 6.750 6.510 6.520 65,807 -0.22(-3.26%)
Jan 17, 2007 6.740 6.750 6.645 6.740 56,385 -0.01(-0.15%)
Jan 16, 2007 6.750 6.944 6.600 6.750 78,293 +0.01(+0.12%)
Jan 12, 2007 6.742 6.800 6.600 6.742 60,346 +0.34(+5.34%)
Jan 11, 2007 6.400 6.590 6.286 6.400 56,339 +0.08(+1.19%)
Jan 10, 2007 6.325 6.390 6.150 6.325 110,640 -0.12(-1.94%)
Jan 09, 2007 6.450 6.550 6.250 6.450 82,950 -0.07(-1.07%)
Jan 08, 2007 6.520 6.553 6.400 6.520 121,704 -0.08(-1.21%)
Jan 05, 2007 6.600 6.650 6.346 6.600 97,480 +0.10(+1.59%)
Jan 04, 2007 6.650 6.650 6.250 6.497 153,022 -0.15(-2.30%)
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.