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 (%)
Jul 31, 2017 0.0475 0.0600 0.0361 0.0365 817,376 -0.02(-34.47%)
Jul 28, 2017 0.0600 0.0600 0.0413 0.0557 9,600 -0.00(-7.17%)
Jul 27, 2017 0.0590 0.0670 0.0575 0.0600 329,980 +0.00(+7.57%)
Jul 26, 2017 0.0600 0.0600 0.0460 0.0558 125,315 +0.01(+23.96%)
Jul 25, 2017 0.0500 0.0500 0.0412 0.0450 135,338 +0.00(+9.49%)
Jul 24, 2017 0.0500 0.0550 0.0400 0.0411 137,191 -0.01(-23.18%)
Jul 21, 2017 0.0319 0.0599 0.0319 0.0535 101,259 +0.00(+7.00%)
Jul 20, 2017 0.0505 0.0600 0.0400 0.0500 236,050 -0.01(-16.67%)
Jul 19, 2017 0.0300 0.0600 0.0300 0.0600 111,289 +0.00(+0.00%)
Jul 18, 2017 0.0367 0.0600 0.0367 0.0600 38,795 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0556 0.0600 60,454 +0.00(+0.00%)
Jul 14, 2017 0.0360 0.0600 0.0315 0.0600 342,322 +0.02(+50.00%)
Jul 13, 2017 0.0350 0.0490 0.0350 0.0400 80,740 +0.00(+0.00%)
Jul 12, 2017 0.0610 0.0610 0.0370 0.0400 14,000 +0.00(+11.11%)
Jul 11, 2017 0.0360 0.0400 0.0310 0.0360 53,800 +0.00(+0.00%)
Jul 10, 2017 0.0340 0.0450 0.0340 0.0360 72,420 +0.00(+3.00%)
Jul 07, 2017 0.0350 0.0403 0.0300 0.0350 133,301 +0.00(+0.60%)
Jul 06, 2017 0.0350 0.0500 0.0347 0.0347 1,600 -0.00(-0.74%)
Jul 05, 2017 0.0340 0.0640 0.0300 0.0350 403,980 +0.00(+2.94%)
Jul 03, 2017 0.0344 0.0350 0.0340 0.0340 63,028 +0.00(+13.33%)
Jun 30, 2017 0.0300 0.0300 0.0300 0.0300 75,855 +0.00(+0.00%)
Jun 29, 2017 0.0300 0.0300 0.0300 0.0300 20,017 -0.00(-6.25%)
Jun 27, 2017 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jun 26, 2017 0.0300 0.0400 0.0300 0.0300 58,947 -0.01(-14.29%)
Jun 23, 2017 0.0350 0.0400 0.0010 0.0350 88,382 +0.00(+6.06%)
Jun 22, 2017 0.0300 0.0400 0.0300 0.0330 8,000 +0.00(+15.02%)
Jun 12, 2017 0.0287 0.0287 0.0287 0 -0.01(-18.03%)
Jun 09, 2017 0.0430 0.0430 0.0284 0.0350 114,800 -0.00(-7.89%)
Jun 08, 2017 0.0395 0.0420 0.0330 0.0380 96,829 +0.00(+0.00%)
Jun 07, 2017 0.0400 0.0430 0.0294 0.0380 192,000 -0.00(-5.00%)
Jun 06, 2017 0.0374 0.0450 0.0374 0.0400 216,631 +0.00(+0.00%)
Jun 05, 2017 0.0430 0.0430 0.0360 0.0400 145,268 +0.00(+14.29%)
Jun 02, 2017 0.0400 0.0460 0.0283 0.0350 160,181 -0.00(-12.50%)
Jun 01, 2017 0.0330 0.0500 0.0320 0.0400 935,396 +0.00(+5.26%)
May 31, 2017 0.0350 0.0400 0.0300 0.0380 100,198 -0.00(-9.31%)
May 30, 2017 0.0495 0.0495 0.0367 0.0419 42,530 +0.00(+3.46%)
May 26, 2017 0.0400 0.0500 0.0350 0.0405 145,387 -0.00(-3.57%)
May 25, 2017 0.0410 0.0420 0.0350 0.0420 42,200 +0.00(+2.44%)
May 24, 2017 0.0404 0.0446 0.0350 0.0410 110,046 +0.00(+0.00%)
May 23, 2017 0.0440 0.0440 0.0410 0.0410 8,500 -0.00(-8.89%)
May 22, 2017 0.0350 0.0500 0.0350 0.0450 15,200 +0.00(+9.76%)
May 19, 2017 0.0448 0.0550 0.0410 0.0410 141,450 -0.01(-14.58%)
May 18, 2017 0.0564 0.0565 0.0427 0.0480 21,439 +0.00(+0.00%)
May 17, 2017 0.0477 0.0566 0.0400 0.0480 294,787 +0.01(+17.07%)
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.