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 UNCHANGED
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 31, 2018 0.0200 0.0349 0.0180 0.0340 368,787 +0.01(+70.00%)
Jan 30, 2018 0.0195 0.0200 0.0160 0.0200 325,302 +0.01(+42.86%)
Jan 29, 2018 0.0190 0.0190 0.0140 0.0140 377,700 -0.00(-26.32%)
Jan 26, 2018 0.0152 0.0190 0.0152 0.0190 51,368 +0.00(+26.67%)
Jan 25, 2018 0.0130 0.0190 0.0130 0.0150 232,583 +0.00(+25.00%)
Jan 24, 2018 0.0165 0.0190 0.0100 0.0120 269,128 -0.00(-22.58%)
Jan 23, 2018 0.0156 0.0160 0.0155 0.0155 260,368 -0.00(-3.13%)
Jan 22, 2018 0.0171 0.0171 0.0155 0.0160 92,099 -0.00(-4.76%)
Jan 19, 2018 0.0146 0.0168 0.0146 0.0168 281,240 +0.00(+12.00%)
Jan 18, 2018 0.0164 0.0170 0.0140 0.0150 673,458 -0.00(-6.25%)
Jan 17, 2018 0.0150 0.0161 0.0150 0.0160 67,981 +0.00(+2.56%)
Jan 16, 2018 0.0170 0.0200 0.0155 0.0156 360,249 -0.00(-22.00%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 +0.00(+24.22%)
Jan 11, 2018 0.0197 0.0198 0.0150 0.0161 583,666 -0.00(-17.01%)
Jan 10, 2018 0.0161 0.0195 0.0160 0.0194 73,280 +0.00(+29.33%)
Jan 09, 2018 0.0210 0.0249 0.0150 0.0150 683,846 -0.01(-28.23%)
Jan 08, 2018 0.0200 0.0209 0.0156 0.0209 249,866 -0.00(-0.48%)
Jan 05, 2018 0.0210 0.0210 0.0210 0.0210 165,000 +0.00(+10.53%)
Jan 04, 2018 0.0190 0.0250 0.0151 0.0190 469,203 +0.00(+0.00%)
Jan 03, 2018 0.0200 0.0200 0.0190 0.0190 115,499 -0.00(-5.00%)
Jan 02, 2018 0.0177 0.0200 0.0175 0.0200 392,345 +0.00(+14.29%)
Dec 29, 2017 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Dec 28, 2017 0.0175 0.0200 0.0175 0.0200 88,979 +0.00(+14.29%)
Dec 27, 2017 0.0111 0.0189 0.0111 0.0175 359,090 +0.00(+16.67%)
Dec 26, 2017 0.0153 0.0153 0.0150 0.0150 20,312 -0.00(-4.46%)
Dec 22, 2017 0.0123 0.0200 0.0123 0.0157 1,098,456 -0.00(-21.11%)
Dec 21, 2017 0.0160 0.0199 0.0160 0.0199 100,640 +0.00(+16.37%)
Dec 20, 2017 0.0110 0.0200 0.0110 0.0171 417,019 +0.00(+6.88%)
Dec 19, 2017 0.0172 0.0185 0.0156 0.0160 163,308 -0.00(-20.00%)
Dec 18, 2017 0.0135 0.0224 0.0135 0.0200 384,971 +0.00(+25.00%)
Dec 15, 2017 0.0172 0.0172 0.0160 0.0160 96,124 -0.00(-6.43%)
Dec 14, 2017 0.0238 0.0238 0.0170 0.0171 153,577 -0.00(-13.64%)
Dec 13, 2017 0.0190 0.0200 0.0150 0.0198 166,400 +0.00(+32.00%)
Dec 12, 2017 0.0177 0.0177 0.0150 0.0150 274,600 -0.00(-12.28%)
Dec 11, 2017 0.0130 0.0200 0.0130 0.0171 432,089 +0.00(+0.00%)
Dec 08, 2017 0.0155 0.0240 0.0155 0.0171 1,675,839 -0.01(-23.32%)
Dec 07, 2017 0.0240 0.0240 0.0223 0.0223 674,802 -0.00(-10.80%)
Dec 06, 2017 0.0280 0.0359 0.0250 0.0250 676,320 -0.00(-9.11%)
Dec 05, 2017 0.0251 0.0400 0.0250 0.0275 616,647 -0.00(-14.04%)
Dec 04, 2017 0.0200 0.0400 0.0200 0.0320 532,067 -0.01(-16.45%)
Dec 01, 2017 0.0290 0.0400 0.0201 0.0383 1,090,248 +0.01(+32.07%)
Nov 30, 2017 0.0289 0.0298 0.0201 0.0290 574,099 +0.00(+0.35%)
Nov 29, 2017 0.0200 0.0289 0.0200 0.0289 75,130 +0.01(+40.29%)
Nov 28, 2017 0.0289 0.0289 0.0199 0.0206 185,931 -0.01(-28.72%)
Nov 27, 2017 0.0195 0.0289 0.0191 0.0289 186,714 +0.01(+57.92%)
Nov 24, 2017 0.0183 0.0183 0.0183 0.0183 17,350 +0.00(+0.55%)
Nov 22, 2017 0.0243 0.0250 0.0177 0.0182 247,076 -0.01(-24.17%)
Nov 21, 2017 0.0214 0.0250 0.0214 0.0240 133,770 +0.00(+11.63%)
Nov 20, 2017 0.0200 0.0230 0.0196 0.0215 172,178 +0.00(+18.13%)
Nov 17, 2017 0.0200 0.0200 0.0182 0.0182 244,870 -0.01(-33.58%)
Nov 16, 2017 0.0161 0.0274 0.0161 0.0274 436,801 -0.00(-8.36%)
Nov 15, 2017 0.0161 0.0299 0.0161 0.0299 4,500 +0.01(+79.04%)
Nov 14, 2017 0.0255 0.0255 0.0165 0.0167 217,033 -0.01(-34.77%)
Nov 13, 2017 0.0200 0.0299 0.0200 0.0256 222,261 +0.01(+28.00%)
Nov 10, 2017 0.0161 0.0300 0.0161 0.0200 129,500 +0.00(+24.22%)
Nov 09, 2017 0.0153 0.0240 0.0153 0.0161 18,800 +0.00(+6.62%)
Nov 08, 2017 0.0250 0.0250 0.0151 0.0151 50,600 +0.00(+0.00%)
Nov 07, 2017 0.0249 0.0249 0.0151 0.0151 50,713 -0.01(-34.35%)
Nov 06, 2017 0.0190 0.0219 0.0181 0.0230 72,800 +0.01(+43.75%)
Nov 03, 2017 0.0161 0.0161 0.0160 0.0160 24,300 +0.00(+2.56%)
Nov 02, 2017 0.0299 0.0299 0.0151 0.0156 12,999 -0.01(-45.26%)
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.