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

Paladin Energy Ltd (OP: PALAF )

9.280 -0.030 (-0.32%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 14, 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 (%)
Oct 31, 2017 0.0165 0.0190 0.0165 0.0182 134,100 -0.00(-4.21%)
Oct 30, 2017 0.0130 0.0194 0.0130 0.0190 4,810 +0.00(+7.95%)
Oct 27, 2017 0.0171 0.0176 0.0171 0.0176 13,025 +0.00(+2.92%)
Oct 26, 2017 0.0190 0.0303 0.0170 0.0171 94,090 -0.00(-10.00%)
Oct 25, 2017 0.0200 0.0200 0.0190 0.0190 16,350 +0.00(+0.00%)
Oct 24, 2017 0.0170 0.0200 0.0170 0.0190 66,040 +0.00(+14.46%)
Oct 23, 2017 0.0265 0.0294 0.0166 0.0166 82,676 -0.01(-33.33%)
Oct 20, 2017 0.0101 0.0249 0.0101 0.0249 86,143 +0.01(+46.47%)
Oct 19, 2017 0.0150 0.0249 0.0150 0.0170 42,735 -0.01(-40.35%)
Oct 18, 2017 0.0175 0.0285 0.0160 0.0285 36,300 -0.00(-4.68%)
Oct 17, 2017 0.0283 0.0299 0.0160 0.0299 44,420 +0.01(+49.50%)
Oct 16, 2017 0.0299 0.0300 0.0200 0.0200 71,400 -0.01(-27.01%)
Oct 13, 2017 0.0194 0.0339 0.0150 0.0274 175,781 -0.01(-28.46%)
Oct 12, 2017 0.0136 0.0383 0.0136 0.0383 51,600 +0.02(+181.62%)
Oct 11, 2017 0.0136 0.0136 0.0136 0.0136 4,000 +0.00(+0.00%)
Oct 10, 2017 0.0141 0.0160 0.0136 0.0136 63,200 -0.00(-3.55%)
Oct 09, 2017 0.0070 0.0171 0.0070 0.0141 36,898 +0.00(+0.00%)
Oct 06, 2017 0.0141 0.0141 0.0141 0.0141 3,000 +0.00(+5.22%)
Oct 05, 2017 0.0116 0.0199 0.0116 0.0134 84,455 +0.00(+1.52%)
Oct 04, 2017 0.0150 0.0264 0.0130 0.0132 327,145 -0.00(-12.00%)
Oct 03, 2017 0.0110 0.0165 0.0110 0.0150 304,235 +0.00(+20.00%)
Oct 02, 2017 0.0126 0.0400 0.0110 0.0125 1,296,384 -0.01(-37.81%)
Sep 29, 2017 0.0189 0.0201 0.0152 0.0201 225,000 +0.00(+0.50%)
Sep 28, 2017 0.0199 0.0200 0.0150 0.0200 237,700 +0.01(+33.33%)
Sep 27, 2017 0.0340 0.0340 0.0120 0.0150 85,650 -0.00(-16.20%)
Sep 26, 2017 0.0112 0.0185 0.0100 0.0179 364,504 +0.01(+42.06%)
Sep 25, 2017 0.0130 0.0219 0.0110 0.0126 241,550 -0.01(-37.00%)
Sep 22, 2017 0.0180 0.0200 0.0091 0.0200 301,235 +0.00(+0.00%)
Sep 21, 2017 0.0100 0.0239 0.0001 0.0200 581,785 -0.00(-11.11%)
Sep 20, 2017 0.0202 0.0239 0.0202 0.0225 136,920 +0.00(+0.00%)
Sep 19, 2017 0.0106 0.0238 0.0001 0.0225 280,700 +0.00(+7.14%)
Sep 18, 2017 0.0175 0.0210 0.0175 0.0210 62,050 +0.00(+0.00%)
Sep 15, 2017 0.0210 0.0228 0.0210 0.0210 171,048 +0.00(+0.00%)
Sep 14, 2017 0.0100 0.0218 0.0100 0.0210 98,593 +0.00(+2.44%)
Sep 13, 2017 0.0151 0.0249 0.0100 0.0205 297,573 -0.00(-6.82%)
Sep 12, 2017 0.0200 0.0249 0.0200 0.0220 39,350 -0.00(-4.35%)
Sep 11, 2017 0.0201 0.0249 0.0201 0.0230 269,000 +0.00(+2.22%)
Sep 08, 2017 0.0200 0.0259 0.0200 0.0225 342,077 +0.00(+9.22%)
Sep 07, 2017 0.0225 0.0289 0.0200 0.0206 523,548 -0.00(-16.00%)
Sep 06, 2017 0.0225 0.0279 0.0225 0.0245 265,478 +0.00(+6.17%)
Sep 05, 2017 0.0300 0.0300 0.0226 0.0231 273,796 -0.00(-7.60%)
Sep 01, 2017 0.0244 0.0290 0.0240 0.0250 564,180 +0.00(+11.11%)
Aug 31, 2017 0.0225 0.0250 0.0225 0.0225 170,939 +0.00(+1.81%)
Aug 30, 2017 0.0238 0.0289 0.0200 0.0221 268,694 +0.00(+0.45%)
Aug 29, 2017 0.0340 0.0340 0.0220 0.0220 134,470 -0.01(-21.15%)
Aug 28, 2017 0.0305 0.0305 0.0201 0.0279 509,950 +0.00(+4.10%)
Aug 25, 2017 0.0268 0.0280 0.0268 0.0268 153,466 +0.00(+0.30%)
Aug 24, 2017 0.0237 0.0290 0.0200 0.0267 357,432 +0.00(+12.74%)
Aug 23, 2017 0.0227 0.0290 0.0204 0.0237 257,172 +0.00(+4.41%)
Aug 22, 2017 0.0270 0.0350 0.0160 0.0227 356,494 -0.00(-15.93%)
Aug 21, 2017 0.0300 0.0400 0.0192 0.0270 899,199 -0.00(-10.00%)
Aug 18, 2017 0.0200 0.0300 0.0191 0.0300 436,038 +0.01(+57.89%)
Aug 17, 2017 0.0210 0.0300 0.0180 0.0190 933,200 -0.01(-20.83%)
Aug 16, 2017 0.0210 0.0345 0.0210 0.0240 370,667 -0.01(-30.43%)
Aug 15, 2017 0.0300 0.0350 0.0200 0.0345 262,157 -0.00(-1.15%)
Aug 14, 2017 0.0155 0.0400 0.0155 0.0349 365,760 -0.00(-5.16%)
Aug 11, 2017 0.0379 0.0379 0.0301 0.0368 66,799 -0.00(-4.17%)
Aug 10, 2017 0.0350 0.0392 0.0300 0.0384 144,200 -0.00(-3.76%)
Aug 09, 2017 0.0379 0.0399 0.0379 0.0399 7,160 +0.00(+14.20%)
Aug 08, 2017 0.0428 0.0462 0.0300 0.0349 235,171 -0.01(-12.87%)
Aug 07, 2017 0.0400 0.0423 0.0400 0.0401 30,700 -0.01(-13.42%)
Aug 04, 2017 0.0470 0.0501 0.0400 0.0463 73,807 -0.00(-0.40%)
Aug 03, 2017 0.0473 0.0484 0.0400 0.0465 16,400 -0.01(-11.17%)
Aug 02, 2017 0.0480 0.0524 0.0321 0.0524 124,400 +0.01(+13.60%)
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.