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 )

11.17 -0.81 (-6.76%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Dec 30, 2005 1.480 1.500 1.480 1.480 18,770 -0.07(-4.52%)
Dec 29, 2005 1.550 1.570 1.550 1.550 25,400 -0.02(-1.27%)
Dec 28, 2005 1.570 1.610 1.470 1.570 32,130 +0.01(+0.64%)
Dec 23, 2005 1.560 1.560 1.480 1.560 19,900 +0.04(+2.63%)
Dec 22, 2005 1.430 1.550 1.420 1.520 77,900 +0.09(+6.29%)
Dec 21, 2005 1.400 1.470 1.320 1.430 20,201 +0.03(+2.14%)
Dec 20, 2005 1.400 1.460 1.400 1.400 8,000 +0.05(+3.70%)
Dec 19, 2005 1.350 1.430 1.350 1.350 30,050 +0.07(+5.47%)
Dec 16, 2005 1.280 1.420 1.280 1.280 58,080 -0.07(-5.19%)
Dec 15, 2005 1.350 1.370 1.310 1.350 14,954 -0.06(-4.26%)
Dec 14, 2005 1.410 1.440 1.330 1.410 26,000 +0.05(+3.68%)
Dec 13, 2005 1.360 1.420 1.360 1.360 305,000 -0.09(-6.21%)
Dec 12, 2005 1.450 1.500 1.400 1.450 69,100 +0.00(+0.00%)
Dec 09, 2005 1.450 1.520 1.420 1.450 17,500 -0.04(-2.36%)
Dec 08, 2005 1.485 1.580 1.420 1.485 46,613 -0.09(-6.01%)
Dec 07, 2005 1.580 1.600 1.558 1.580 23,321 +0.06(+3.95%)
Dec 06, 2005 1.520 1.550 1.450 1.520 31,600 +0.00(+0.00%)
Dec 05, 2005 1.520 1.560 1.480 1.520 88,650 -0.01(-0.65%)
Dec 02, 2005 1.530 1.550 1.472 1.530 28,500 -0.02(-1.29%)
Dec 01, 2005 1.530 1.550 1.450 1.550 39,400 +0.02(+1.31%)
Nov 30, 2005 1.530 1.590 1.510 1.530 2,875 +0.02(+1.32%)
Nov 29, 2005 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Nov 28, 2005 1.510 1.600 1.500 1.510 59,350 -0.11(-6.79%)
Nov 25, 2005 1.620 1.620 1.500 1.620 69,600 -0.04(-2.41%)
Nov 23, 2005 1.660 1.670 1.555 1.660 22,900 +0.02(+1.22%)
Nov 22, 2005 1.640 1.670 1.570 1.640 10,750 +0.06(+3.80%)
Nov 21, 2005 1.580 1.650 1.540 1.580 13,750 +0.08(+5.33%)
Nov 18, 2005 1.500 1.550 1.450 1.500 13,665 +0.00(+0.00%)
Nov 17, 2005 1.500 1.550 1.470 1.500 31,815 -0.10(-6.25%)
Nov 16, 2005 1.600 1.600 1.450 1.600 3,500 +0.06(+3.90%)
Nov 15, 2005 1.540 1.610 1.540 1.540 11,880 -0.05(-3.45%)
Nov 14, 2005 1.595 1.700 1.595 1.595 23,030 -0.05(-3.33%)
Nov 11, 2005 1.650 1.650 1.560 1.650 20,480 +0.04(+2.48%)
Nov 10, 2005 1.610 1.670 1.610 1.610 38,185 -0.06(-3.88%)
Nov 09, 2005 1.675 1.750 1.650 1.675 107,050 +0.00(+0.00%)
Nov 08, 2005 1.720 1.700 1.670 1.675 25,111 -0.04(-2.62%)
Nov 07, 2005 1.720 1.750 1.630 1.720 100,992 +0.05(+2.99%)
Nov 04, 2005 1.670 1.730 1.600 1.670 53,380 +0.11(+7.05%)
Nov 03, 2005 1.560 1.590 1.450 1.560 44,113 +0.06(+4.00%)
Nov 02, 2005 1.500 1.500 1.420 1.500 6,830 +0.10(+7.14%)
Nov 01, 2005 1.400 1.470 1.400 1.400 11,087 -0.06(-4.11%)
Oct 31, 2005 1.500 1.500 1.420 1.460 15,900 -0.04(-2.67%)
Oct 28, 2005 1.500 1.500 1.420 1.500 118,367 +0.00(+0.00%)
Oct 27, 2005 1.500 1.550 1.480 1.500 9,188 +0.01(+0.67%)
Oct 26, 2005 1.490 1.580 1.490 1.490 34,220 +0.02(+1.36%)
Oct 25, 2005 1.470 1.500 1.400 1.470 137,000 +0.04(+2.80%)
Oct 24, 2005 1.430 1.430 1.320 1.430 47,480 +0.03(+2.14%)
Oct 21, 2005 1.400 1.420 1.350 1.400 44,150 +0.04(+2.94%)
Oct 20, 2005 1.360 1.380 1.300 1.360 111,050 -0.04(-3.20%)
Oct 19, 2005 1.405 1.440 1.360 1.405 27,800 -0.14(-8.77%)
Oct 18, 2005 1.540 1.540 1.450 1.540 23,006 -0.01(-0.65%)
Oct 17, 2005 1.550 1.620 1.450 1.550 23,010 +0.05(+3.33%)
Oct 14, 2005 1.500 1.500 1.420 1.500 60,805 -0.01(-0.66%)
Oct 13, 2005 1.650 1.570 1.490 1.510 10,100 -0.14(-8.48%)
Oct 12, 2005 1.650 1.650 1.570 1.650 7,200 +0.07(+4.43%)
Oct 11, 2005 1.580 1.680 1.580 1.580 67,600 -0.17(-9.71%)
Oct 10, 2005 1.680 1.750 1.660 1.750 11,000 +0.07(+4.17%)
Oct 07, 2005 1.680 1.700 1.600 1.680 14,550 +0.01(+0.90%)
Oct 06, 2005 1.665 1.665 1.665 1.665 0 -0.08(-4.86%)
Oct 05, 2005 1.750 1.750 1.750 1.750 0 -0.12(-6.42%)
Oct 04, 2005 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
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.