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

Paladin Energy Ltd (OP: PALAF )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Nov 02, 2009 3.620 3.680 3.510 3.540 51,105 -0.06(-1.67%)
Oct 30, 2009 3.800 3.807 3.520 3.600 268,756 -0.35(-8.86%)
Oct 29, 2009 3.930 3.980 3.890 3.950 152,800 +0.11(+2.86%)
Oct 28, 2009 4.034 4.040 3.800 3.840 311,914 -0.21(-5.27%)
Oct 27, 2009 4.210 4.218 4.000 4.054 131,839 -0.16(-3.71%)
Oct 26, 2009 4.330 4.410 4.210 4.210 58,966 -0.13(-3.00%)
Oct 23, 2009 4.390 4.390 4.340 4.340 12,466 -0.21(-4.62%)
Oct 22, 2009 4.529 4.550 4.370 4.550 67,927 +0.05(+1.11%)
Oct 21, 2009 4.700 4.720 4.490 4.500 104,603 -0.31(-6.44%)
Oct 20, 2009 4.770 4.918 4.740 4.810 593,920 +0.36(+8.09%)
Oct 19, 2009 4.310 4.480 4.310 4.450 56,305 +0.11(+2.53%)
Oct 16, 2009 4.299 4.350 4.284 4.340 21,801 +0.00(+0.00%)
Oct 15, 2009 4.350 4.390 4.300 4.340 11,225 -0.13(-2.91%)
Oct 14, 2009 4.396 4.528 4.366 4.470 52,951 +0.14(+3.20%)
Oct 13, 2009 4.338 4.402 4.290 4.332 16,920 +0.13(+3.13%)
Oct 12, 2009 4.250 4.290 4.200 4.200 10,850 -0.06(-1.41%)
Oct 09, 2009 4.420 4.420 4.140 4.260 26,441 -0.15(-3.40%)
Oct 08, 2009 4.160 4.620 4.160 4.410 434,913 +0.35(+8.62%)
Oct 07, 2009 3.910 4.070 3.910 4.060 57,949 +0.30(+7.98%)
Oct 06, 2009 3.855 3.900 3.760 3.760 18,484 -0.01(-0.27%)
Oct 05, 2009 3.705 3.780 3.680 3.770 95,174 +0.07(+1.89%)
Oct 02, 2009 3.700 3.731 3.660 3.700 109,827 -0.10(-2.63%)
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.