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 (%)
Jun 30, 2011 2.652 2.730 2.652 2.730 22,350 +0.12(+4.60%)
Jun 29, 2011 2.620 2.650 2.590 2.610 54,250 +0.08(+3.03%)
Jun 28, 2011 2.490 2.590 2.490 2.533 269,275 +0.02(+0.93%)
Jun 27, 2011 2.486 2.510 2.460 2.510 250,150 -0.11(-4.20%)
Jun 24, 2011 2.730 2.730 2.604 2.620 245,800 -0.13(-4.73%)
Jun 23, 2011 2.732 2.750 2.700 2.750 33,775 +0.13(+4.96%)
Jun 22, 2011 2.530 2.660 2.530 2.620 37,830 +0.12(+4.80%)
Jun 21, 2011 2.430 2.500 2.430 2.500 52,237 +0.03(+1.21%)
Jun 20, 2011 2.440 2.470 2.430 2.470 183,554 -0.05(-1.98%)
Jun 17, 2011 2.540 2.590 2.500 2.520 75,798 +0.08(+3.28%)
Jun 16, 2011 2.520 2.530 2.400 2.440 74,060 -0.15(-5.79%)
Jun 15, 2011 2.720 2.720 2.570 2.590 154,703 -0.18(-6.50%)
Jun 14, 2011 2.760 2.800 2.730 2.770 83,883 -0.08(-2.81%)
Jun 13, 2011 2.850 2.850 2.790 2.850 47,572 +0.03(+1.06%)
Jun 10, 2011 2.910 2.930 2.773 2.820 38,742 -0.07(-2.49%)
Jun 09, 2011 2.880 2.910 2.770 2.892 92,250 -0.04(-1.30%)
Jun 08, 2011 3.070 3.070 2.900 2.930 125,533 -0.22(-7.10%)
Jun 07, 2011 3.110 3.155 3.093 3.154 33,270 +0.04(+1.41%)
Jun 06, 2011 3.190 3.220 3.100 3.110 39,258 -0.07(-2.20%)
Jun 03, 2011 3.243 3.310 3.166 3.180 69,525 -0.14(-4.22%)
May 24, 2011 3.350 3.390 3.270 3.320 49,616 +0.08(+2.47%)
May 23, 2011 3.370 3.370 3.240 3.240 18,340 -0.13(-3.86%)
May 20, 2011 3.390 3.410 3.350 3.370 39,741 -0.02(-0.59%)
May 19, 2011 3.430 3.440 3.375 3.390 124,598 -0.01(-0.35%)
May 18, 2011 3.350 3.410 3.341 3.402 48,600 +0.11(+3.41%)
May 17, 2011 3.264 3.310 3.240 3.290 82,382 +0.08(+2.49%)
May 16, 2011 3.360 3.390 3.200 3.210 59,600 -0.18(-5.31%)
May 13, 2011 3.499 3.530 3.370 3.390 37,441 -0.14(-3.97%)
May 12, 2011 3.520 3.530 3.471 3.530 55,314 -0.07(-1.94%)
May 11, 2011 3.700 3.710 3.540 3.600 67,612 -0.11(-2.96%)
May 10, 2011 3.730 3.730 3.670 3.710 20,300 +0.03(+0.82%)
May 09, 2011 3.602 3.720 3.602 3.680 53,472 +0.16(+4.55%)
May 06, 2011 3.500 3.570 3.490 3.520 77,759 +0.02(+0.57%)
May 05, 2011 3.520 3.580 3.436 3.500 70,095 -0.05(-1.41%)
May 04, 2011 3.620 3.620 3.500 3.550 71,555 +0.01(+0.28%)
May 03, 2011 3.600 3.650 3.500 3.540 55,535 +0.02(+0.57%)
May 02, 2011 3.530 3.530 3.520 3.520 41,172 -0.06(-1.68%)
Apr 29, 2011 3.550 3.630 3.540 3.580 161,339 +0.00(+0.00%)
Apr 28, 2011 3.650 3.740 3.460 3.580 212,213 -0.24(-6.34%)
Apr 27, 2011 3.840 3.858 3.760 3.822 61,800 -0.06(-1.48%)
Apr 26, 2011 3.840 3.950 3.840 3.880 148,652 +0.04(+1.04%)
Apr 25, 2011 3.903 3.903 3.834 3.840 95,500 -0.04(-1.03%)
Apr 21, 2011 3.890 3.957 3.879 3.880 72,924 -0.02(-0.51%)
Apr 20, 2011 3.970 3.970 3.900 3.900 91,030 +0.04(+1.03%)
Apr 19, 2011 3.930 3.930 3.860 3.860 39,210 -0.11(-2.83%)
Apr 18, 2011 3.920 3.990 3.860 3.973 117,248 +0.10(+2.65%)
Apr 15, 2011 3.832 3.901 3.800 3.870 59,786 +0.05(+1.31%)
Apr 14, 2011 3.720 3.820 3.690 3.820 80,038 +0.09(+2.41%)
Apr 13, 2011 3.730 3.750 3.670 3.730 42,905 +0.10(+2.75%)
Apr 12, 2011 3.800 3.800 3.560 3.630 114,524 -0.21(-5.47%)
Apr 11, 2011 3.940 3.950 3.836 3.840 123,765 -0.09(-2.29%)
Apr 08, 2011 3.870 3.950 3.870 3.930 34,432 +0.11(+2.88%)
Apr 07, 2011 3.921 3.950 3.820 3.820 77,581 -0.13(-3.29%)
Apr 06, 2011 4.010 4.010 3.930 3.950 73,845 -0.06(-1.59%)
Apr 05, 2011 4.000 4.030 3.950 4.014 82,361 +0.08(+2.14%)
Apr 04, 2011 3.867 3.930 3.860 3.930 30,740 +0.13(+3.37%)
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.