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

Paladin Energy Ltd (OP: PALAF )

11.33 -0.65 (-5.44%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 22, 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 (%)
May 30, 2014 0.3670 0.3680 0.3619 0.3640 23,280 -0.01(-1.62%)
May 29, 2014 0.3735 0.3735 0.3618 0.3700 68,993 +0.02(+4.46%)
May 28, 2014 0.3630 0.3680 0.3542 0.3542 33,186 -0.01(-1.58%)
May 27, 2014 0.3607 0.3670 0.3581 0.3599 33,610 -0.01(-2.15%)
May 23, 2014 0.3678 0.3678 0.3678 0 +0.02(+4.49%)
May 22, 2014 0.3520 0.3620 0.3520 0.3520 57,530 +0.00(+0.57%)
May 21, 2014 0.3594 0.3600 0.3500 0.3500 70,200 -0.02(-4.71%)
May 20, 2014 0.3758 0.3758 0.3525 0.3673 103,755 -0.01(-3.85%)
May 19, 2014 0.3991 0.4000 0.3817 0.3820 32,304 -0.01(-2.35%)
May 16, 2014 0.4050 0.4050 0.3848 0.3912 66,269 -0.00(-0.91%)
May 15, 2014 0.3970 0.4123 0.3900 0.3948 24,437 -0.00(-0.95%)
May 14, 2014 0.4030 0.4050 0.3950 0.3986 165,301 -0.01(-1.68%)
May 13, 2014 0.4040 0.4176 0.4040 0.4054 41,675 +0.01(+3.82%)
May 12, 2014 0.3910 0.3910 0.3905 0.3905 25,700 +0.01(+3.28%)
May 09, 2014 0.3770 0.3800 0.3730 0.3781 39,357 +0.00(+0.29%)
May 08, 2014 0.3900 0.3900 0.3700 0.3770 274,882 -0.01(-2.84%)
May 07, 2014 0.3960 0.3980 0.3880 0.3880 145,423 -0.01(-2.51%)
May 06, 2014 0.3960 0.3980 0.3960 0.3980 6,755 -0.01(-2.90%)
May 05, 2014 0.4000 0.4099 0.4000 0.4099 4,447 +0.01(+3.38%)
May 02, 2014 0.3977 0.4058 0.3950 0.3965 51,300 -0.01(-3.32%)
May 01, 2014 0.4100 0.4248 0.4100 0.4101 24,693 +0.01(+2.52%)
Apr 30, 2014 0.4060 0.4060 0.4000 0.4000 15,225 -0.00(-0.62%)
Apr 29, 2014 0.4090 0.4096 0.3987 0.4025 23,694 -0.01(-1.59%)
Apr 28, 2014 0.4198 0.4250 0.4090 0.4090 57,700 -0.02(-3.76%)
Apr 25, 2014 0.4220 0.4270 0.4170 0.4250 35,600 +0.01(+1.85%)
Apr 24, 2014 0.4210 0.4307 0.4173 0.4173 32,720 +0.00(+0.31%)
Apr 23, 2014 0.4210 0.4210 0.4160 0.4160 30,000 -0.02(-4.17%)
Apr 22, 2014 0.4330 0.4341 0.4260 0.4341 11,065 +0.02(+4.78%)
Apr 21, 2014 0.4147 0.4202 0.4130 0.4143 17,624 -0.01(-1.89%)
Apr 17, 2014 0.4223 0.4223 0.4223 0 +0.01(+1.78%)
Apr 16, 2014 0.4149 0.4149 0.4149 0.4149 430 +0.00(+0.14%)
Apr 15, 2014 0.4349 0.4352 0.4143 0.4143 40,100 -0.01(-3.31%)
Apr 14, 2014 0.4285 0.4336 0.4198 0.4285 91,500 +0.00(+0.00%)
Apr 11, 2014 0.4200 0.4288 0.4109 0.4285 0 +0.03(+7.66%)
Apr 10, 2014 0.4050 0.4075 0.3980 0.3980 262,927 -0.02(-3.70%)
Apr 09, 2014 0.4020 0.4150 0.4020 0.4133 64,520 +0.00(+0.80%)
Apr 08, 2014 0.4024 0.4100 0.4024 0.4100 106,375 +0.00(+1.23%)
Apr 07, 2014 0.4065 0.4176 0.3978 0.4050 128,254 -0.01(-3.57%)
Apr 04, 2014 0.4236 0.4320 0.4200 0.4200 0 -0.01(-2.64%)
Apr 02, 2014 0.4314 0.4314 0.4314 0 +0.00(+0.68%)
Apr 01, 2014 0.4216 0.4395 0.4076 0.4285 42,447 -0.00(-0.35%)
Mar 31, 2014 0.4286 0.4340 0.4220 0.4300 17,519 +0.00(+1.11%)
Mar 28, 2014 0.4360 0.4390 0.4253 0.4253 0 -0.01(-2.23%)
Mar 27, 2014 0.4370 0.4385 0.4300 0.4350 50,335 -0.03(-6.85%)
Mar 26, 2014 0.4520 0.4670 0.4520 0.4670 11,885 +0.01(+2.93%)
Mar 25, 2014 0.4538 0.4660 0.4510 0.4537 36,909 -0.01(-1.26%)
Mar 24, 2014 0.4690 0.4766 0.4590 0.4595 41,244 -0.00(-0.11%)
Mar 21, 2014 0.4660 0.4800 0.4600 0.4600 39,800 -0.02(-4.56%)
Mar 20, 2014 0.4682 0.4820 0.4660 0.4820 33,381 +0.00(+0.42%)
Mar 19, 2014 0.4853 0.4879 0.4750 0.4800 550,050 -0.01(-1.74%)
Mar 18, 2014 0.4760 0.4920 0.4750 0.4885 57,692 +0.02(+4.16%)
Mar 17, 2014 0.4727 0.4788 0.4660 0.4690 53,484 +0.00(+0.00%)
Mar 14, 2014 0.4730 0.4790 0.4690 0.4690 0 -0.02(-3.14%)
Mar 13, 2014 0.4820 0.4950 0.4750 0.4842 23,608 +0.00(+0.88%)
Mar 12, 2014 0.4694 0.4850 0.4630 0.4800 64,763 -0.00(-0.35%)
Mar 11, 2014 0.5093 0.5130 0.4817 0.4817 459,378 -0.05(-9.45%)
Mar 10, 2014 0.5336 0.5360 0.5177 0.5320 160,537 -0.01(-1.48%)
Mar 07, 2014 0.5380 0.5470 0.5285 0.5400 0 +0.02(+4.45%)
Mar 06, 2014 0.5325 0.5325 0.5160 0.5170 78,650 +0.01(+1.37%)
Mar 05, 2014 0.5196 0.5196 0.5009 0.5100 1,293,230 +0.01(+2.00%)
Mar 04, 2014 0.4584 0.5000 0.4550 0.5000 96,915 +0.05(+9.99%)
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.