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

Paladin Energy Ltd (OP: PALAF )

11.30 +0.35 (+3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2008 5.625 5.720 5.500 5.620 115,811 -0.01(-0.10%)
May 29, 2008 5.625 5.830 5.560 5.625 40,900 -0.12(-2.17%)
May 28, 2008 5.750 5.750 5.500 5.750 59,539 +0.01(+0.26%)
May 27, 2008 5.570 5.867 5.615 5.735 80,105 +0.17(+2.96%)
May 26, 2008 5.570 5.620 5.414 5.570 95,012 +0.00(+0.00%)
May 23, 2008 5.570 5.620 5.414 5.570 95,012 +0.23(+4.31%)
May 22, 2008 5.340 5.723 5.230 5.340 218,002 -0.17(-3.09%)
May 21, 2008 5.510 5.830 5.470 5.510 286,223 +0.01(+0.18%)
May 20, 2008 5.500 5.700 5.460 5.500 410,022 -0.30(-5.17%)
May 19, 2008 5.220 5.800 5.280 5.800 103,489 +0.58(+11.11%)
May 16, 2008 5.220 5.245 5.050 5.220 166,393 +0.31(+6.31%)
May 15, 2008 4.910 4.950 4.790 4.910 75,259 +0.38(+8.39%)
May 14, 2008 4.750 4.682 4.510 4.530 67,406 -0.22(-4.63%)
May 13, 2008 4.750 4.800 4.620 4.750 53,916 +0.12(+2.59%)
May 12, 2008 4.630 4.800 4.619 4.630 91,755 -0.16(-3.41%)
May 09, 2008 4.820 4.980 4.750 4.794 162,731 -0.03(-0.55%)
May 08, 2008 4.820 4.860 4.587 4.820 94,410 +0.43(+9.79%)
May 07, 2008 4.390 4.600 4.390 4.390 103,119 -0.02(-0.45%)
May 06, 2008 4.410 4.447 4.220 4.410 61,500 +0.13(+3.09%)
May 05, 2008 4.278 4.278 4.172 4.278 47,075 +0.14(+3.33%)
May 02, 2008 3.980 4.181 3.924 4.140 261,730 +0.16(+4.02%)
May 01, 2008 3.980 4.050 3.930 3.980 174,795 -0.03(-0.75%)
Apr 30, 2008 4.010 4.045 3.941 4.010 66,236 +0.19(+4.97%)
Apr 29, 2008 3.820 4.000 3.780 3.820 340,205 -0.22(-5.45%)
Apr 28, 2008 4.040 4.110 4.030 4.040 69,297 -0.09(-2.23%)
Apr 25, 2008 4.080 4.175 4.038 4.132 219,225 +0.05(+1.28%)
Apr 24, 2008 4.080 4.140 3.990 4.080 186,897 -0.04(-0.97%)
Apr 23, 2008 4.120 4.200 4.100 4.120 126,780 -0.08(-1.79%)
Apr 22, 2008 4.195 4.300 4.150 4.195 49,935 -0.14(-3.17%)
Apr 21, 2008 4.332 4.474 4.223 4.332 539,175 -0.09(-2.14%)
Apr 18, 2008 4.427 4.480 4.380 4.427 24,865 -0.07(-1.61%)
Apr 17, 2008 4.500 4.580 4.399 4.500 77,122 +0.15(+3.36%)
Apr 16, 2008 4.354 4.430 4.274 4.354 43,725 +0.15(+3.46%)
Apr 15, 2008 4.208 4.250 4.100 4.208 79,979 +0.16(+3.90%)
Apr 14, 2008 4.240 4.160 4.000 4.050 386,212 -0.19(-4.48%)
Apr 11, 2008 4.620 4.360 4.180 4.240 240,993 -0.38(-8.23%)
Apr 10, 2008 4.620 4.675 4.400 4.620 53,680 -0.05(-1.07%)
Apr 09, 2008 4.670 4.730 4.560 4.670 48,470 +0.09(+1.97%)
Apr 08, 2008 4.700 4.650 4.500 4.580 61,431 -0.12(-2.55%)
Apr 07, 2008 4.700 4.970 4.700 4.700 48,905 +0.08(+1.73%)
Apr 04, 2008 4.620 4.750 4.550 4.620 25,850 +0.19(+4.29%)
Apr 03, 2008 4.430 4.462 4.320 4.430 26,366 -0.12(-2.72%)
Apr 02, 2008 4.370 4.580 4.280 4.554 66,717 +0.18(+4.21%)
Apr 01, 2008 4.410 4.483 4.290 4.370 159,467 -0.04(-0.91%)
Mar 31, 2008 4.410 4.580 4.375 4.410 114,929 -0.24(-5.16%)
Mar 28, 2008 4.760 4.742 4.580 4.650 40,745 -0.11(-2.31%)
Mar 27, 2008 4.790 4.830 4.700 4.760 28,843 -0.03(-0.63%)
Mar 26, 2008 4.770 4.817 4.738 4.790 20,172 +0.21(+4.59%)
Mar 25, 2008 0.7700 4.580 4.580 4.580 5,780 +0.00(+0.00%)
Mar 24, 2008 4.460 4.650 4.440 4.580 98,675 +0.12(+2.69%)
Mar 21, 2008 4.460 4.540 4.335 4.460 83,270 +0.00(+0.00%)
Mar 20, 2008 4.460 4.540 4.335 4.460 83,270 -0.14(-3.04%)
Mar 19, 2008 4.600 5.000 4.588 4.600 81,189 -0.36(-7.26%)
Mar 18, 2008 4.820 5.010 4.801 4.960 76,285 +0.14(+2.90%)
Mar 17, 2008 4.820 5.010 4.700 4.820 145,345 -0.36(-6.95%)
Mar 14, 2008 5.468 5.430 5.060 5.180 121,861 -0.29(-5.28%)
Mar 13, 2008 5.450 5.520 5.400 5.468 40,465 +0.02(+0.34%)
Mar 12, 2008 5.450 5.540 5.290 5.450 65,980 +0.24(+4.61%)
Mar 11, 2008 5.210 5.240 5.120 5.210 83,990 +0.15(+2.90%)
Mar 10, 2008 5.063 5.355 4.970 5.063 105,177 -0.36(-6.58%)
Mar 07, 2008 5.420 5.590 5.270 5.420 58,848 -0.12(-2.17%)
Mar 06, 2008 5.722 5.860 5.540 5.540 143,590 -0.18(-3.18%)
Mar 05, 2008 5.500 5.770 5.670 5.722 11,923 +0.22(+4.04%)
Mar 04, 2008 5.500 5.800 5.450 5.500 34,840 -0.11(-1.96%)
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.