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

Paladin Energy Ltd (OP: PALAF )

6.760 -0.065 (-0.95%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 5.796 5.870 5.520 5.600 85,952 -0.20(-3.38%)
Feb 28, 2008 5.796 5.917 5.263 5.796 436,450 +0.38(+6.92%)
Feb 27, 2008 5.421 5.460 5.270 5.421 45,463 +0.09(+1.71%)
Feb 26, 2008 5.330 5.401 5.260 5.330 63,550 -0.02(-0.32%)
Feb 25, 2008 5.347 5.360 5.220 5.347 313,169 +0.11(+2.04%)
Feb 22, 2008 5.003 5.390 5.140 5.240 94,902 +0.24(+4.73%)
Feb 21, 2008 5.100 5.170 4.950 5.003 70,574 -0.10(-1.89%)
Feb 20, 2008 5.300 5.150 4.850 5.100 97,730 -0.20(-3.77%)
Feb 19, 2008 5.351 5.400 5.255 5.300 69,615 -0.05(-0.96%)
Feb 18, 2008 5.351 5.408 5.280 5.351 83,168 +0.00(+0.00%)
Feb 15, 2008 5.351 5.408 5.280 5.351 83,168 +0.11(+2.08%)
Feb 14, 2008 5.242 5.441 5.242 5.242 158,408 +0.23(+4.69%)
Feb 13, 2008 5.008 5.062 4.780 5.008 201,296 +0.38(+8.15%)
Feb 12, 2008 4.630 4.790 4.500 4.630 41,322 +0.23(+5.23%)
Feb 11, 2008 4.400 4.470 4.170 4.400 52,905 +0.23(+5.52%)
Feb 08, 2008 4.170 4.340 4.160 4.170 37,322 -0.10(-2.39%)
Feb 07, 2008 4.420 4.365 4.220 4.272 26,886 -0.15(-3.35%)
Feb 06, 2008 4.420 4.529 4.350 4.420 187,024 +0.07(+1.71%)
Feb 05, 2008 4.650 4.603 4.346 4.346 89,080 -0.30(-6.55%)
Feb 04, 2008 4.550 4.782 4.620 4.650 100,515 +0.10(+2.20%)
Feb 01, 2008 4.009 4.745 4.200 4.550 473,970 +0.54(+13.49%)
Jan 31, 2008 4.009 4.050 3.860 4.009 629,759 -0.09(-2.22%)
Jan 30, 2008 4.100 4.200 4.020 4.100 345,385 -0.10(-2.38%)
Jan 29, 2008 4.200 4.560 4.170 4.200 246,694 -0.19(-4.31%)
Jan 28, 2008 4.430 4.450 4.150 4.389 132,402 -0.04(-0.93%)
Jan 25, 2008 4.535 4.630 4.430 4.430 77,248 -0.11(-2.33%)
Jan 24, 2008 4.535 4.650 4.450 4.535 196,438 +0.34(+7.99%)
Jan 23, 2008 4.200 4.250 3.730 4.200 607,097 +0.27(+6.87%)
Jan 22, 2008 4.630 4.090 3.510 3.930 257,496 -0.70(-15.12%)
Jan 21, 2008 4.630 4.950 4.550 4.630 263,037 +0.00(+0.00%)
Jan 18, 2008 4.630 4.950 4.550 4.630 263,037 -0.21(-4.34%)
Jan 17, 2008 4.840 5.310 4.730 4.840 186,260 -0.36(-6.92%)
Jan 16, 2008 5.200 5.350 5.100 5.200 134,839 -0.28(-5.11%)
Jan 15, 2008 5.718 5.700 5.430 5.480 41,281 -0.24(-4.16%)
Jan 14, 2008 5.410 5.790 5.400 5.718 104,893 +0.31(+5.69%)
Jan 11, 2008 5.410 5.530 5.250 5.410 80,897 -0.42(-7.22%)
Jan 10, 2008 5.831 5.832 5.560 5.831 42,519 -0.06(-1.00%)
Jan 09, 2008 5.860 5.900 5.700 5.890 80,422 +0.03(+0.51%)
Jan 08, 2008 5.860 6.050 5.860 5.860 64,985 -0.01(-0.17%)
Jan 07, 2008 5.960 5.950 5.770 5.870 25,646 -0.09(-1.51%)
Jan 04, 2008 5.960 6.124 5.900 5.960 40,911 -0.31(-4.90%)
Jan 03, 2008 6.267 6.310 5.960 6.267 119,561 +0.30(+5.04%)
Jan 02, 2008 5.820 5.984 5.804 5.966 25,134 +0.15(+2.52%)
Jan 01, 2008 5.820 5.870 5.733 5.820 119,849 +0.00(+0.00%)
Dec 31, 2007 5.820 5.870 5.733 5.820 119,849 +0.03(+0.52%)
Dec 28, 2007 5.790 5.950 5.623 5.790 94,885 +0.14(+2.48%)
Dec 27, 2007 6.100 5.838 5.650 5.650 140,340 -0.45(-7.38%)
Dec 26, 2007 6.100 6.120 5.400 6.100 28,581 +0.38(+6.58%)
Dec 24, 2007 5.723 5.850 5.520 5.723 59,912 +0.20(+3.69%)
Dec 21, 2007 5.520 5.580 5.380 5.520 153,939 +0.21(+3.95%)
Dec 20, 2007 5.310 5.400 5.246 5.310 127,395 -0.05(-0.84%)
Dec 19, 2007 5.380 5.490 5.300 5.355 104,152 -0.02(-0.46%)
Dec 18, 2007 5.380 5.404 5.150 5.380 76,204 +0.10(+1.99%)
Dec 17, 2007 5.700 5.446 5.250 5.275 136,039 -0.42(-7.46%)
Dec 14, 2007 5.700 5.840 5.700 5.700 88,995 -0.32(-5.25%)
Dec 13, 2007 6.250 6.083 5.800 6.016 91,445 -0.23(-3.74%)
Dec 12, 2007 6.250 6.362 6.115 6.250 210,422 +0.13(+2.15%)
Dec 11, 2007 6.119 6.400 6.096 6.119 146,114 -0.24(-3.80%)
Dec 10, 2007 6.360 6.430 6.300 6.360 100,588 -0.17(-2.60%)
Dec 07, 2007 6.600 6.620 6.439 6.530 1,561,987 -0.07(-1.06%)
Dec 06, 2007 6.000 6.620 6.150 6.600 94,191 +0.60(+10.00%)
Dec 05, 2007 6.000 6.080 5.770 6.000 56,866 +0.18(+3.09%)
Dec 04, 2007 5.820 5.911 5.800 5.820 78,993 +0.06(+0.96%)
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.