Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paladin Energy Ltd (OP: PALAF )

10.70 -0.47 (-4.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Nov 30, 2010 4.720 4.740 4.620 4.730 41,908 -0.01(-0.21%)
Nov 29, 2010 4.810 4.810 4.650 4.740 45,940 -0.09(-1.85%)
Nov 26, 2010 4.720 4.860 4.458 4.829 178,733 +0.09(+1.89%)
Nov 24, 2010 4.560 4.740 4.740 4.740 78,960 +0.24(+5.33%)
Nov 23, 2010 4.475 4.560 4.475 4.500 20,600 -0.11(-2.39%)
Nov 22, 2010 4.650 4.650 4.520 4.610 29,000 -0.01(-0.12%)
Nov 19, 2010 4.494 4.650 4.480 4.615 36,900 +0.06(+1.22%)
Nov 18, 2010 4.480 4.610 4.480 4.560 29,685 +0.18(+4.11%)
Nov 17, 2010 4.320 4.400 4.290 4.380 28,060 +0.04(+0.92%)
Nov 16, 2010 4.500 4.510 4.250 4.340 120,886 -0.33(-7.07%)
Nov 15, 2010 4.650 4.750 4.650 4.670 20,500 -0.07(-1.48%)
Nov 12, 2010 4.750 4.890 4.670 4.740 46,766 -0.20(-4.05%)
Nov 11, 2010 4.770 4.940 4.770 4.940 76,290 +0.17(+3.60%)
Nov 10, 2010 4.770 4.800 4.610 4.769 150,438 +0.02(+0.39%)
Nov 09, 2010 4.930 5.120 4.740 4.750 349,865 -0.09(-1.86%)
Nov 08, 2010 4.750 5.530 4.700 4.840 243,965 +0.15(+3.20%)
Nov 05, 2010 4.540 4.750 4.510 4.690 110,099 +0.19(+4.22%)
Nov 04, 2010 4.430 4.520 4.430 4.500 136,746 +0.14(+3.23%)
Nov 03, 2010 4.250 4.359 4.250 4.359 43,065 +0.16(+3.79%)
Nov 02, 2010 4.140 4.250 4.140 4.200 60,600 +0.11(+2.69%)
Nov 01, 2010 4.070 4.170 4.050 4.090 30,030 +0.01(+0.25%)
Oct 29, 2010 4.090 4.090 4.030 4.080 38,350 -0.04(-0.97%)
Oct 28, 2010 4.070 4.180 4.030 4.120 21,927 +0.02(+0.49%)
Oct 27, 2010 4.280 4.280 3.945 4.100 267,625 -0.20(-4.65%)
Oct 25, 2010 4.200 4.310 4.200 4.300 63,058 +0.10(+2.38%)
Oct 22, 2010 4.120 4.210 4.080 4.200 25,309 +0.28(+7.14%)
Oct 21, 2010 4.000 4.010 3.890 3.920 34,048 +0.03(+0.77%)
Oct 20, 2010 3.810 3.890 3.810 3.890 37,253 +0.19(+5.14%)
Oct 19, 2010 3.830 3.830 3.700 3.700 125,097 -0.27(-6.75%)
Oct 18, 2010 3.970 3.990 3.920 3.968 60,445 -0.03(-0.80%)
Oct 15, 2010 4.000 4.060 3.990 4.000 22,450 +0.06(+1.52%)
Oct 14, 2010 3.910 4.000 3.900 3.940 112,900 +0.05(+1.29%)
Oct 13, 2010 3.700 3.950 3.700 3.890 64,542 +0.27(+7.56%)
Oct 12, 2010 3.630 3.640 3.570 3.616 22,917 -0.08(-2.26%)
Oct 11, 2010 3.670 3.710 3.630 3.700 56,025 +0.08(+2.21%)
Oct 08, 2010 3.540 3.620 3.540 3.620 27,397 +0.06(+1.74%)
Oct 07, 2010 3.620 3.620 3.550 3.558 21,400 -0.04(-1.17%)
Oct 06, 2010 3.550 3.620 3.540 3.600 152,199 +0.12(+3.45%)
Oct 05, 2010 3.450 3.500 3.410 3.480 127,400 +0.06(+1.75%)
Oct 04, 2010 3.520 3.520 3.400 3.420 28,294 -0.16(-4.47%)
Oct 01, 2010 3.590 3.640 3.530 3.580 28,750 +0.10(+2.87%)
Sep 30, 2010 3.550 3.550 3.420 3.480 51,180 -0.07(-1.97%)
Sep 29, 2010 3.593 3.593 3.480 3.550 161,270 -0.03(-0.84%)
Sep 28, 2010 3.580 3.580 3.540 3.580 41,070 -0.01(-0.28%)
Sep 27, 2010 3.550 3.600 3.550 3.590 60,820 +0.04(+1.13%)
Sep 24, 2010 3.600 3.600 3.530 3.550 117,410 +0.04(+1.14%)
Sep 23, 2010 3.520 3.580 3.510 3.510 11,436 -0.01(-0.28%)
Sep 22, 2010 3.560 3.580 3.494 3.520 19,036 +0.02(+0.57%)
Sep 21, 2010 3.480 3.530 3.480 3.500 7,640 -0.03(-0.74%)
Sep 20, 2010 3.450 3.558 3.450 3.526 43,525 +0.03(+0.74%)
Sep 17, 2010 3.460 3.530 3.460 3.500 18,200 +0.04(+1.16%)
Sep 15, 2010 3.540 3.540 3.450 3.460 29,430 -0.11(-3.08%)
Sep 14, 2010 3.560 3.580 3.540 3.570 7,100 -0.03(-0.83%)
Sep 13, 2010 3.540 3.600 3.540 3.600 24,304 +0.08(+2.27%)
Sep 10, 2010 3.510 3.560 3.510 3.520 30,430 +0.00(+0.00%)
Sep 09, 2010 3.550 3.600 3.500 3.520 14,750 -0.04(-1.12%)
Sep 08, 2010 3.570 3.590 3.554 3.560 10,300 +0.05(+1.42%)
Sep 07, 2010 3.500 3.541 3.500 3.510 21,900 -0.05(-1.40%)
Sep 03, 2010 3.530 3.570 3.510 3.560 23,390 +0.08(+2.39%)
Sep 02, 2010 3.460 3.490 3.450 3.477 23,347 -0.00(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.