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

Paladin Energy Ltd (OP: PALAF )

9.310 -0.385 (-3.97%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 13, 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, 2015 0.2000 0.2000 0.1900 0.1949 272,730 -0.01(-2.55%)
Jun 29, 2015 0.2100 0.2100 0.1996 0.2000 133,213 -0.01(-4.76%)
Jun 26, 2015 0.2178 0.2187 0.2050 0.2100 86,605 -0.01(-4.98%)
Jun 25, 2015 0.2128 0.2217 0.2100 0.2210 39,765 +0.00(+0.91%)
Jun 24, 2015 0.2233 0.2233 0.2130 0.2190 140,865 -0.01(-4.78%)
Jun 23, 2015 0.2284 0.2313 0.2200 0.2300 70,476 +0.00(+1.72%)
Jun 22, 2015 0.2250 0.2347 0.2240 0.2261 36,800 +0.01(+2.31%)
Jun 19, 2015 0.2149 0.2210 0.2149 0.2210 10,721 +0.01(+2.79%)
Jun 18, 2015 0.2228 0.2228 0.2150 0.2150 17,900 -0.00(-1.83%)
Jun 17, 2015 0.2200 0.2230 0.2190 0.2190 98,075 -0.01(-2.58%)
Jun 16, 2015 0.2240 0.2250 0.2200 0.2248 8,530 -0.00(-0.84%)
Jun 15, 2015 0.2200 0.2267 0.2200 0.2267 9,566 +0.00(+1.21%)
Jun 12, 2015 0.2325 0.2350 0.2240 0.2240 22,100 -0.00(-0.88%)
Jun 11, 2015 0.2242 0.2270 0.2210 0.2260 10,000 +0.01(+2.73%)
Jun 10, 2015 0.2280 0.2280 0.2200 0.2200 46,400 -0.00(-0.90%)
Jun 09, 2015 0.2260 0.2350 0.2220 0.2220 95,927 +0.00(+0.91%)
Jun 08, 2015 0.2300 0.2300 0.2200 0.2200 28,004 -0.01(-6.02%)
Jun 05, 2015 0.2252 0.2341 0.2252 0.2341 30,131 +0.01(+4.51%)
Jun 04, 2015 0.2220 0.2300 0.2218 0.2240 79,010 -0.01(-3.45%)
Jun 03, 2015 0.2400 0.2411 0.2290 0.2320 373,483 -0.02(-6.45%)
Jun 02, 2015 0.2400 0.2480 0.2378 0.2480 77,415 -0.00(-1.23%)
Jun 01, 2015 0.2433 0.2511 0.2430 0.2511 31,120 +0.00(+0.40%)
May 29, 2015 0.2424 0.2529 0.2400 0.2501 9,215 -0.00(-0.75%)
May 28, 2015 0.2460 0.2559 0.2460 0.2520 56,530 +0.00(+1.00%)
May 27, 2015 0.2540 0.2553 0.2450 0.2495 22,272 -0.01(-3.26%)
May 26, 2015 0.2560 0.2579 0.2480 0.2579 18,856 +0.01(+2.67%)
May 22, 2015 0.2512 0.2512 0.2512 0 -0.01(-3.01%)
May 21, 2015 0.2616 0.2616 0.2570 0.2590 35,650 -0.00(-0.11%)
May 20, 2015 0.2565 0.2630 0.2531 0.2593 53,420 -0.00(-0.27%)
May 19, 2015 0.2637 0.2676 0.2600 0.2600 141,154 -0.01(-3.70%)
May 18, 2015 0.2857 0.2860 0.2700 0.2700 66,720 -0.02(-5.59%)
May 15, 2015 0.2770 0.2873 0.2770 0.2860 43,900 +0.01(+2.14%)
May 14, 2015 0.2914 0.2914 0.2800 0.2800 98,178 -0.01(-3.11%)
May 13, 2015 0.2800 0.2900 0.2800 0.2890 151,875 +0.01(+2.07%)
May 12, 2015 0.2743 0.2880 0.2743 0.2832 35,855 +0.01(+3.23%)
May 11, 2015 0.2820 0.2850 0.2743 0.2743 149,680 -0.01(-2.04%)
May 08, 2015 0.2783 0.2825 0.2741 0.2800 85,138 +0.00(+1.63%)
May 07, 2015 0.2760 0.2848 0.2755 0.2755 5,550 -0.00(-0.65%)
May 06, 2015 0.2800 0.2897 0.2773 0.2773 11,497 -0.01(-2.84%)
May 05, 2015 0.2853 0.2875 0.2853 0.2854 6,398 +0.00(+0.60%)
May 04, 2015 0.2745 0.2837 0.2745 0.2837 12,251 -0.00(-1.49%)
May 01, 2015 0.2713 0.2880 0.2713 0.2880 39,242 +0.01(+2.13%)
Apr 30, 2015 0.2766 0.2868 0.2704 0.2820 50,031 -0.01(-3.09%)
Apr 29, 2015 0.2900 0.2950 0.2801 0.2910 120,878 +0.01(+2.11%)
Apr 28, 2015 0.2900 0.2938 0.2850 0.2850 85,706 -0.01(-1.72%)
Apr 27, 2015 0.2895 0.2940 0.2880 0.2900 52,432 +0.00(+0.52%)
Apr 24, 2015 0.2880 0.2929 0.2795 0.2885 111,652 +0.00(+1.16%)
Apr 23, 2015 0.2912 0.2952 0.2852 0.2852 99,665 -0.01(-2.66%)
Apr 22, 2015 0.2830 0.2930 0.2728 0.2930 49,626 +0.01(+5.02%)
Apr 21, 2015 0.2800 0.2830 0.2730 0.2790 75,519 +0.00(+0.50%)
Apr 20, 2015 0.2774 0.2870 0.2774 0.2776 249,825 -0.00(-0.86%)
Apr 17, 2015 0.2935 0.2935 0.2691 0.2800 61,000 -0.01(-3.85%)
Apr 16, 2015 0.2790 0.2912 0.2790 0.2912 131,093 +0.01(+3.48%)
Apr 15, 2015 0.2700 0.2900 0.2700 0.2814 75,450 +0.00(+0.50%)
Apr 14, 2015 0.2810 0.2810 0.2721 0.2800 20,800 +0.01(+2.94%)
Apr 13, 2015 0.2820 0.2830 0.2700 0.2720 82,500 -0.02(-6.21%)
Apr 09, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2015 0.2905 0.2910 0.2888 0.2900 84,133 +0.01(+1.75%)
Apr 07, 2015 0.2849 0.2850 0.2740 0.2850 32,777 +0.00(+1.79%)
Apr 06, 2015 0.2875 0.2875 0.2763 0.2800 46,315 -0.01(-2.61%)
Apr 02, 2015 0.2875 0.2875 0.2875 0 -0.00(-0.86%)
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.