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 (%)
Apr 30, 2012 1.680 1.680 1.640 1.640 11,850 -0.04(-2.38%)
Apr 27, 2012 1.728 1.728 1.680 1.680 42,379 -0.01(-0.59%)
Apr 26, 2012 1.673 1.700 1.673 1.690 12,500 +0.02(+1.20%)
Apr 25, 2012 1.640 1.670 1.624 1.670 58,375 +0.03(+1.83%)
Apr 24, 2012 1.630 1.660 1.630 1.640 3,700 +0.01(+0.61%)
Apr 23, 2012 1.700 1.700 1.548 1.630 158,214 -0.13(-7.14%)
Apr 20, 2012 1.740 1.780 1.730 1.755 69,216 +0.02(+1.42%)
Apr 19, 2012 1.730 1.731 1.730 1.731 6,600 -0.02(-1.10%)
Apr 18, 2012 1.790 1.790 1.740 1.750 68,147 -0.06(-3.37%)
Apr 17, 2012 1.793 1.840 1.790 1.811 12,600 +0.01(+0.61%)
Apr 16, 2012 1.831 1.832 1.790 1.800 27,084 -0.05(-2.58%)
Apr 13, 2012 1.870 1.870 1.840 1.848 14,500 -0.04(-2.24%)
Apr 12, 2012 1.790 1.900 1.790 1.890 23,814 +0.14(+7.75%)
Apr 11, 2012 1.760 1.760 1.754 1.754 11,600 -0.03(-1.46%)
Apr 10, 2012 1.770 1.820 1.750 1.780 26,800 +0.08(+4.71%)
Apr 09, 2012 1.690 1.720 1.680 1.700 30,630 -0.04(-2.30%)
Apr 05, 2012 1.790 1.790 1.720 1.740 4,690 +0.04(+2.35%)
Apr 04, 2012 1.750 1.750 1.670 1.700 33,068 -0.08(-4.71%)
Apr 03, 2012 1.850 1.850 1.784 1.784 15,475 -0.11(-5.61%)
Apr 02, 2012 1.879 1.900 1.840 1.890 30,020 -0.03(-1.56%)
Mar 30, 2012 1.930 1.930 1.900 1.920 22,523 -0.01(-0.52%)
Mar 29, 2012 1.950 1.950 1.930 1.930 3,810 -0.03(-1.53%)
Mar 28, 2012 2.000 2.000 1.950 1.960 8,590 -0.05(-2.63%)
Mar 27, 2012 2.060 2.060 2.013 2.013 15,131 -0.04(-2.14%)
Mar 26, 2012 2.010 2.059 2.010 2.057 17,290 +0.06(+2.85%)
Mar 23, 2012 1.980 2.010 1.980 2.000 4,345 +0.03(+1.52%)
Mar 22, 2012 1.960 1.990 1.950 1.970 27,170 -0.01(-0.51%)
Mar 21, 2012 1.990 1.990 1.980 1.980 37,900 +0.01(+0.51%)
Mar 20, 2012 1.980 2.000 1.960 1.970 7,300 -0.10(-4.83%)
Mar 19, 2012 2.040 2.070 2.003 2.070 6,325 +0.03(+1.47%)
Mar 16, 2012 2.020 2.050 2.020 2.040 25,801 +0.04(+2.00%)
Mar 15, 2012 2.020 2.050 2.000 2.000 16,650 +0.01(+0.50%)
Mar 14, 2012 2.050 2.050 1.990 1.990 22,250 -0.05(-2.45%)
Mar 13, 2012 1.991 2.050 1.990 2.040 39,321 +0.14(+7.37%)
Mar 12, 2012 1.910 1.930 1.900 1.900 17,645 -0.03(-1.55%)
Mar 09, 2012 1.930 1.930 1.870 1.930 49,175 +0.02(+1.05%)
Mar 08, 2012 1.840 1.910 1.840 1.910 31,200 +0.11(+6.11%)
Mar 07, 2012 1.808 1.810 1.800 1.800 6,100 +0.00(+0.00%)
Mar 06, 2012 1.851 1.860 1.780 1.800 42,174 -0.08(-4.26%)
Mar 05, 2012 1.920 1.920 1.871 1.880 138,200 -0.05(-2.59%)
Mar 02, 2012 1.941 1.941 1.900 1.930 41,100 +0.00(+0.00%)
Mar 01, 2012 1.950 1.967 1.930 1.930 29,800 -0.01(-0.52%)
Feb 29, 2012 2.010 2.040 1.940 1.940 118,924 -0.03(-1.52%)
Feb 28, 2012 1.981 1.995 1.970 1.970 6,500 -0.01(-0.29%)
Feb 27, 2012 2.000 2.000 1.920 1.976 12,860 -0.03(-1.70%)
Feb 24, 2012 2.050 2.060 1.980 2.010 29,475 -0.05(-2.43%)
Feb 23, 2012 2.020 2.120 1.980 2.060 102,145 +0.10(+5.10%)
Feb 22, 2012 1.860 2.030 1.860 1.960 23,190 +0.07(+3.52%)
Feb 21, 2012 1.910 1.930 1.880 1.893 26,701 +0.01(+0.71%)
Feb 17, 2012 1.863 1.890 1.850 1.880 29,375 +0.05(+2.56%)
Feb 16, 2012 1.770 1.844 1.770 1.833 104,165 +0.09(+5.34%)
Feb 15, 2012 1.800 1.800 1.704 1.740 41,745 -0.03(-1.69%)
Feb 14, 2012 1.830 1.845 1.750 1.770 32,238 -0.12(-6.35%)
Feb 13, 2012 1.910 1.920 1.890 1.890 16,813 +0.03(+1.61%)
Feb 10, 2012 1.880 1.880 1.860 1.860 31,514 -0.08(-4.17%)
Feb 09, 2012 1.970 1.980 1.940 1.941 25,267 -0.04(-1.97%)
Feb 08, 2012 2.057 2.057 1.955 1.980 39,125 -0.07(-3.61%)
Feb 07, 2012 2.020 2.060 2.000 2.054 33,640 +0.07(+3.54%)
Feb 06, 2012 1.960 1.990 1.950 1.984 111,600 +0.03(+1.52%)
Feb 03, 2012 1.950 1.980 1.934 1.954 58,650 +0.01(+0.73%)
Feb 02, 2012 1.960 1.960 1.900 1.940 16,793 -0.04(-1.99%)
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.