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 )

9.400 -0.295 (-3.04%)
Streaming Delayed Price Updated: 1:19 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 (%)
Sep 30, 2020 0.0920 0.1050 0.0900 0.0980 313,235 +0.01(+6.64%)
Sep 29, 2020 0.0850 0.0980 0.0850 0.0919 252,016 -0.00(-2.23%)
Sep 28, 2020 0.0960 0.0960 0.0865 0.0940 274,061 -0.01(-5.81%)
Sep 25, 2020 0.1000 0.1090 0.0950 0.0998 125,300 -0.00(-0.20%)
Sep 24, 2020 0.1010 0.1010 0.0930 0.1000 255,995 +0.00(+4.17%)
Sep 23, 2020 0.1017 0.1020 0.0950 0.0960 327,440 -0.01(-6.25%)
Sep 22, 2020 0.1000 0.1050 0.0970 0.1024 559,476 +0.00(+0.29%)
Sep 21, 2020 0.0990 0.1100 0.0950 0.1021 1,144,753 -0.01(-9.65%)
Sep 18, 2020 0.1200 0.1200 0.1085 0.1130 377,600 +0.00(+3.67%)
Sep 17, 2020 0.0973 0.1200 0.0973 0.1090 201,547 -0.01(-6.84%)
Sep 16, 2020 0.1150 0.1200 0.1100 0.1170 184,992 -0.00(-0.85%)
Sep 15, 2020 0.1200 0.1200 0.1085 0.1180 232,458 +0.01(+4.70%)
Sep 14, 2020 0.1140 0.1140 0.1050 0.1127 254,264 +0.00(+4.55%)
Sep 11, 2020 0.1170 0.1170 0.1040 0.1078 595,100 -0.00(-2.00%)
Sep 10, 2020 0.1200 0.1200 0.1040 0.1100 355,620 -0.00(-1.79%)
Sep 09, 2020 0.1150 0.1170 0.1080 0.1120 580,295 -0.00(-3.36%)
Sep 08, 2020 0.1180 0.1180 0.1080 0.1159 406,775 -0.00(-4.06%)
Sep 04, 2020 0.1150 0.1250 0.1150 0.1208 745,600 +0.00(+0.67%)
Sep 03, 2020 0.1150 0.1274 0.1150 0.1200 437,746 +0.00(+0.00%)
Sep 02, 2020 0.1200 0.1325 0.1200 0.1200 439,945 -0.00(-1.64%)
Sep 01, 2020 0.1390 0.1390 0.1200 0.1220 271,559 -0.01(-4.31%)
Aug 31, 2020 0.1223 0.1345 0.1200 0.1275 551,703 +0.00(+2.41%)
Aug 28, 2020 0.1360 0.1360 0.1200 0.1245 323,600 +0.00(+3.75%)
Aug 27, 2020 0.1060 0.1300 0.1060 0.1200 407,758 -0.00(-2.44%)
Aug 26, 2020 0.1260 0.1300 0.1190 0.1230 625,298 -0.00(-2.30%)
Aug 25, 2020 0.1390 0.1390 0.1215 0.1259 1,215,787 +0.00(+2.36%)
Aug 24, 2020 0.1360 0.1360 0.1200 0.1230 1,412,892 +0.00(+0.00%)
Aug 21, 2020 0.1150 0.1280 0.1150 0.1230 2,660,700 +0.01(+11.31%)
Aug 20, 2020 0.1200 0.1200 0.1073 0.1105 1,215,418 +0.00(+0.45%)
Aug 19, 2020 0.1000 0.1160 0.1000 0.1100 2,603,103 +0.01(+5.77%)
Aug 18, 2020 0.1030 0.1075 0.1010 0.1040 279,429 -0.00(-0.95%)
Aug 17, 2020 0.1100 0.1100 0.1025 0.1050 502,339 -0.00(-1.78%)
Aug 14, 2020 0.1045 0.1130 0.1030 0.1069 496,000 -0.00(-0.47%)
Aug 13, 2020 0.1090 0.1090 0.1025 0.1074 537,248 -0.00(-0.37%)
Aug 12, 2020 0.1060 0.1090 0.1030 0.1078 2,116,541 +0.00(+0.75%)
Aug 11, 2020 0.1090 0.1090 0.1030 0.1070 632,169 -0.01(-4.46%)
Aug 10, 2020 0.1073 0.1120 0.1032 0.1120 380,300 +0.00(+3.70%)
Aug 07, 2020 0.1115 0.1115 0.1030 0.1080 425,000 -0.00(-0.74%)
Aug 06, 2020 0.1065 0.1130 0.1050 0.1088 579,713 +0.00(+0.74%)
Aug 05, 2020 0.1100 0.1126 0.1040 0.1080 563,000 +0.00(+2.86%)
Aug 04, 2020 0.1050 0.1050 0.1026 0.1050 452,840 +0.00(+2.94%)
Aug 03, 2020 0.0910 0.1064 0.0910 0.1020 799,722 +0.00(+5.15%)
Jul 31, 2020 0.0980 0.0980 0.0960 0.0970 853,400 +0.00(+0.94%)
Jul 30, 2020 0.0950 0.0980 0.0920 0.0961 798,426 -0.00(-1.44%)
Jul 29, 2020 0.1030 0.1030 0.0950 0.0975 1,461,716 -0.01(-7.14%)
Jul 28, 2020 0.1050 0.1058 0.1019 0.1050 3,928,252 +0.00(+1.94%)
Jul 27, 2020 0.0995 0.1100 0.0951 0.1030 1,979,219 -0.00(-0.39%)
Jul 24, 2020 0.1065 0.1130 0.0950 0.1034 808,700 +0.00(+2.17%)
Jul 23, 2020 0.1080 0.1080 0.1006 0.1012 512,918 -0.00(-1.75%)
Jul 22, 2020 0.1070 0.1070 0.0950 0.1030 1,857,680 -0.00(-3.74%)
Jul 21, 2020 0.1070 0.1075 0.1015 0.1070 1,178,573 +0.00(+2.39%)
Jul 20, 2020 0.1030 0.1130 0.0951 0.1045 3,034,955 +0.01(+12.37%)
Jul 17, 2020 0.0854 0.0960 0.0835 0.0930 5,868,400 +0.01(+5.92%)
Jul 16, 2020 0.0922 0.0922 0.0800 0.0878 1,962,990 -0.00(-0.11%)
Jul 15, 2020 0.0890 0.0890 0.0830 0.0879 655,205 +0.00(+1.03%)
Jul 14, 2020 0.0840 0.0870 0.0770 0.0870 452,653 +0.00(+0.00%)
Jul 13, 2020 0.0921 0.0921 0.0840 0.0870 352,531 -0.00(-1.69%)
Jul 10, 2020 0.0911 0.0911 0.0819 0.0885 162,800 +0.00(+4.73%)
Jul 09, 2020 0.0800 0.0920 0.0800 0.0845 566,074 -0.00(-2.09%)
Jul 08, 2020 0.0858 0.0940 0.0788 0.0863 586,094 +0.01(+7.88%)
Jul 07, 2020 0.0910 0.0910 0.0750 0.0800 393,128 -0.01(-10.11%)
Jul 06, 2020 0.0849 0.0890 0.0790 0.0890 254,450 +0.00(+5.95%)
Jul 02, 2020 0.0743 0.0847 0.0743 0.0840 483,000 -0.00(-0.83%)
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.