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 )

11.65 +0.35 (+3.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 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 28, 2010 3.250 3.250 3.173 3.173 17,685 -0.08(-2.37%)
May 27, 2010 3.200 3.250 3.190 3.250 18,650 +0.15(+4.84%)
May 26, 2010 3.150 3.170 3.100 3.100 21,241 +0.07(+2.31%)
May 25, 2010 2.900 3.030 2.880 3.030 55,926 -0.01(-0.33%)
May 24, 2010 3.050 3.200 3.040 3.040 124,501 -0.05(-1.62%)
May 21, 2010 2.970 3.170 2.950 3.090 93,889 +0.09(+3.00%)
May 20, 2010 3.040 3.050 2.990 3.000 125,314 -0.22(-6.83%)
May 19, 2010 3.220 3.250 3.150 3.220 163,425 -0.08(-2.42%)
May 18, 2010 3.370 3.400 3.250 3.300 133,815 -0.06(-1.79%)
May 17, 2010 3.500 3.500 3.320 3.360 42,979 -0.20(-5.62%)
May 14, 2010 3.630 3.660 3.550 3.560 40,790 -0.09(-2.47%)
May 13, 2010 3.657 3.690 3.650 3.650 17,950 +0.00(+0.00%)
May 12, 2010 3.580 3.710 3.580 3.650 52,353 +0.06(+1.67%)
May 11, 2010 3.600 3.660 3.560 3.590 148,400 +0.00(+0.00%)
May 10, 2010 3.590 3.610 3.573 3.590 90,750 +0.42(+13.25%)
May 07, 2010 3.210 3.260 3.150 3.170 59,463 +0.04(+1.28%)
May 06, 2010 3.220 3.330 3.050 3.130 132,720 -0.19(-5.72%)
May 05, 2010 3.380 3.410 3.320 3.320 38,668 -0.15(-4.32%)
May 04, 2010 3.500 3.560 3.455 3.470 60,036 -0.09(-2.53%)
May 03, 2010 3.590 3.600 3.530 3.560 65,384 -0.13(-3.52%)
Apr 30, 2010 3.700 3.800 3.650 3.690 89,220 +0.21(+6.03%)
Apr 29, 2010 3.480 3.510 3.450 3.480 53,972 -0.02(-0.57%)
Apr 28, 2010 3.490 3.519 3.450 3.500 100,600 +0.00(+0.00%)
Apr 27, 2010 3.570 3.600 3.450 3.500 120,720 -0.08(-2.11%)
Apr 26, 2010 3.530 3.575 3.510 3.575 143,862 -0.02(-0.68%)
Apr 23, 2010 3.560 3.600 3.540 3.600 28,294 -0.02(-0.55%)
Apr 22, 2010 3.520 3.622 3.520 3.620 16,944 -0.02(-0.55%)
Apr 21, 2010 3.716 3.730 3.620 3.640 19,342 -0.04(-1.14%)
Apr 20, 2010 3.630 3.734 3.630 3.682 32,950 +0.08(+2.28%)
Apr 19, 2010 3.540 3.610 3.540 3.600 34,916 -0.05(-1.37%)
Apr 16, 2010 3.840 3.840 3.620 3.650 15,355 -0.24(-6.14%)
Apr 15, 2010 3.870 3.900 3.860 3.889 10,726 +0.00(+0.12%)
Apr 14, 2010 3.876 3.884 3.810 3.884 39,250 +0.05(+1.41%)
Apr 13, 2010 3.820 3.840 3.750 3.830 86,773 -0.06(-1.54%)
Apr 12, 2010 4.000 4.023 3.880 3.890 44,553 -0.10(-2.51%)
Apr 09, 2010 3.989 4.000 3.970 3.990 13,405 +0.06(+1.50%)
Apr 08, 2010 3.900 4.027 3.810 3.931 88,758 -0.01(-0.21%)
Apr 07, 2010 4.005 4.030 3.908 3.939 22,050 -0.07(-1.77%)
Apr 06, 2010 4.010 4.040 3.970 4.010 26,341 +0.10(+2.56%)
Apr 05, 2010 3.870 3.920 3.850 3.910 46,235 +0.07(+1.82%)
Apr 01, 2010 3.840 3.840 3.840 0 +0.22(+6.08%)
Mar 31, 2010 3.610 3.665 3.580 3.620 22,428 -0.02(-0.55%)
Mar 30, 2010 3.680 3.680 3.600 3.640 16,135 +0.00(+0.00%)
Mar 29, 2010 3.590 3.670 3.590 3.640 16,675 +0.19(+5.51%)
Mar 26, 2010 3.570 3.570 3.450 3.450 73,200 -0.10(-2.82%)
Mar 25, 2010 3.630 3.630 3.550 3.550 39,068 -0.09(-2.47%)
Mar 24, 2010 3.700 3.700 3.610 3.640 28,687 +0.00(+0.00%)
Mar 23, 2010 3.660 3.660 3.570 3.640 34,300 +0.01(+0.30%)
Mar 22, 2010 3.560 3.647 3.560 3.629 37,421 +0.02(+0.53%)
Mar 19, 2010 3.670 3.720 3.610 3.610 18,460 -0.00(-0.04%)
Mar 18, 2010 3.670 3.700 3.600 3.611 22,350 -0.05(-1.33%)
Mar 17, 2010 3.590 3.683 3.590 3.660 53,354 +0.13(+3.68%)
Mar 16, 2010 3.440 3.540 3.440 3.530 37,020 +0.15(+4.44%)
Mar 15, 2010 3.380 3.390 3.380 3.380 21,205 -0.01(-0.29%)
Mar 12, 2010 3.370 3.420 3.350 3.390 26,702 +0.01(+0.30%)
Mar 11, 2010 3.360 3.390 3.340 3.380 39,277 +0.02(+0.60%)
Mar 10, 2010 3.400 3.407 3.350 3.360 37,929 -0.03(-0.88%)
Mar 09, 2010 3.410 3.460 3.390 3.390 27,765 -0.01(-0.29%)
Mar 08, 2010 3.370 3.450 3.350 3.400 50,342 +0.12(+3.56%)
Mar 05, 2010 3.240 3.283 3.240 3.283 45,819 +0.02(+0.46%)
Mar 04, 2010 3.340 3.340 3.240 3.268 88,738 -0.06(-1.86%)
Mar 03, 2010 3.340 3.380 3.330 3.330 48,344 +0.00(+0.04%)
Mar 02, 2010 3.350 3.400 3.310 3.329 30,751 +0.02(+0.57%)
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.