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 (%)
Feb 28, 2014 0.4805 0.4840 0.4600 0.4600 0 -0.03(-5.74%)
Feb 27, 2014 0.4902 0.4984 0.4750 0.4880 380,432 -0.01(-1.39%)
Feb 26, 2014 0.5000 0.5070 0.4900 0.4949 482,576 +0.05(+11.99%)
Feb 25, 2014 0.4040 0.4518 0.4040 0.4419 161,310 +0.05(+13.31%)
Feb 24, 2014 0.3850 0.3960 0.3850 0.3900 289,526 +0.00(+1.04%)
Feb 21, 2014 0.3789 0.3900 0.3646 0.3860 0 -0.01(-2.28%)
Feb 20, 2014 0.3947 0.4020 0.3846 0.3950 538,583 -0.04(-8.56%)
Feb 19, 2014 0.4490 0.4490 0.4320 0.4320 128,100 -0.01(-2.72%)
Feb 18, 2014 0.4338 0.4500 0.4300 0.4441 300,600 +0.01(+2.09%)
Feb 14, 2014 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Feb 13, 2014 0.4400 0.4477 0.4250 0.4400 127,859 -0.02(-3.30%)
Feb 12, 2014 0.4528 0.4550 0.4450 0.4550 93,686 -0.01(-2.28%)
Feb 11, 2014 0.4662 0.4665 0.4480 0.4656 29,700 -0.00(-0.72%)
Feb 10, 2014 0.4580 0.4690 0.4572 0.4690 234,303 +0.02(+5.63%)
Feb 07, 2014 0.4222 0.4440 0.4222 0.4440 0 +0.02(+4.67%)
Feb 06, 2014 0.4224 0.4330 0.4224 0.4242 9,244 -0.01(-2.21%)
Feb 05, 2014 0.4300 0.4338 0.4183 0.4338 1,401,311 -0.00(-0.09%)
Feb 04, 2014 0.4190 0.4386 0.4190 0.4342 29,766 +0.02(+3.80%)
Feb 03, 2014 0.4380 0.4420 0.4183 0.4183 38,213 -0.03(-6.75%)
Jan 31, 2014 0.4600 0.4600 0.4452 0.4486 0 -0.00(-0.69%)
Jan 30, 2014 0.4639 0.4685 0.4517 0.4517 35,850 -0.01(-2.67%)
Jan 29, 2014 0.4700 0.4800 0.4539 0.4641 103,280 -0.02(-3.35%)
Jan 28, 2014 0.4690 0.4845 0.4690 0.4802 127,508 +0.01(+1.37%)
Jan 27, 2014 0.4900 0.4915 0.4600 0.4737 39,194 -0.01(-2.69%)
Jan 24, 2014 0.4928 0.4928 0.4732 0.4868 0 -0.01(-2.64%)
Jan 23, 2014 0.5060 0.5150 0.4950 0.5000 157,985 -0.01(-1.48%)
Jan 22, 2014 0.5070 0.5200 0.5020 0.5075 155,076 -0.01(-1.26%)
Jan 21, 2014 0.5130 0.5158 0.4874 0.5140 298,317 +0.01(+2.39%)
Jan 17, 2014 0.5020 0.5020 0.5020 0 +0.06(+13.06%)
Jan 16, 2014 0.4514 0.4599 0.4440 0.4440 79,100 -0.04(-7.33%)
Jan 15, 2014 0.4420 0.4830 0.4420 0.4791 494,350 +0.06(+14.07%)
Jan 14, 2014 0.4009 0.4205 0.3985 0.4200 26,346 +0.01(+3.45%)
Jan 13, 2014 0.4040 0.4100 0.4000 0.4060 21,250 -0.00(-0.07%)
Jan 10, 2014 0.4030 0.4072 0.3970 0.4063 10,907 +0.00(+0.07%)
Jan 09, 2014 0.4010 0.4152 0.4010 0.4060 660,500 +0.01(+2.76%)
Jan 08, 2014 0.3910 0.4128 0.3910 0.3951 902,295 -0.01(-3.63%)
Jan 07, 2014 0.4050 0.4150 0.4000 0.4100 45,693 +0.00(+0.00%)
Jan 06, 2014 0.4174 0.4174 0.4000 0.4100 16,450 -0.01(-3.37%)
Jan 03, 2014 0.4150 0.4243 0.4100 0.4243 24,600 +0.01(+2.24%)
Jan 02, 2014 0.4073 0.4234 0.4030 0.4150 22,508 -0.01(-1.84%)
Dec 31, 2013 0.4228 0.4228 0.4228 0 +0.00(+0.67%)
Dec 30, 2013 0.4150 0.4270 0.4130 0.4200 68,067 +0.01(+2.26%)
Dec 27, 2013 0.4120 0.4250 0.4059 0.4107 44,018 +0.01(+2.42%)
Dec 26, 2013 0.4100 0.4196 0.4000 0.4010 45,925 -0.00(-1.04%)
Dec 24, 2013 0.3995 0.4099 0.3995 0.4052 21,188 -0.00(-0.10%)
Dec 23, 2013 0.4267 0.4267 0.4056 0.4056 187,900 +0.00(+0.15%)
Dec 20, 2013 0.3949 0.4050 0.3920 0.4050 0 +0.01(+2.53%)
Dec 19, 2013 0.3808 0.3965 0.3800 0.3950 84,773 +0.01(+2.36%)
Dec 18, 2013 0.3900 0.3936 0.3800 0.3859 111,097 -0.01(-3.53%)
Dec 17, 2013 0.4120 0.4120 0.3909 0.4000 60,534 -0.01(-1.60%)
Dec 16, 2013 0.3988 0.4200 0.3988 0.4065 29,550 +0.01(+3.28%)
Dec 13, 2013 0.3923 0.4050 0.3896 0.3936 35,189 +0.00(+0.87%)
Dec 12, 2013 0.3910 0.4020 0.3874 0.3902 15,500 -0.00(-0.43%)
Dec 11, 2013 0.4100 0.4245 0.3919 0.3919 279,214 -0.01(-3.00%)
Dec 10, 2013 0.4136 0.4147 0.3900 0.4040 491,933 -0.02(-5.39%)
Dec 09, 2013 0.4270 0.4348 0.4120 0.4270 202,675 -0.00(-0.70%)
Dec 06, 2013 0.4470 0.4470 0.4230 0.4300 46,400 -0.02(-3.37%)
Dec 05, 2013 0.4329 0.4500 0.4254 0.4450 53,775 -0.01(-1.11%)
Dec 04, 2013 0.4169 0.4508 0.4169 0.4500 47,678 +0.06(+15.38%)
Dec 03, 2013 0.4000 0.4000 0.3870 0.3900 58,996 -0.01(-1.29%)
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.