Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.3670	0.3680	0.3619	0.3640	23,280	-0.01(-1.62%)
May 29, 2014	0.3735	0.3735	0.3618	0.3700	68,993	+0.02(+4.46%)
May 28, 2014	0.3630	0.3680	0.3542	0.3542	33,186	-0.01(-1.58%)
May 27, 2014	0.3607	0.3670	0.3581	0.3599	33,610	-0.01(-2.15%)
May 23, 2014		0.3678	0.3678	0.3678	0	+0.02(+4.49%)
May 22, 2014	0.3520	0.3620	0.3520	0.3520	57,530	+0.00(+0.57%)
May 21, 2014	0.3594	0.3600	0.3500	0.3500	70,200	-0.02(-4.71%)
May 20, 2014	0.3758	0.3758	0.3525	0.3673	103,755	-0.01(-3.85%)
May 19, 2014	0.3991	0.4000	0.3817	0.3820	32,304	-0.01(-2.35%)
May 16, 2014	0.4050	0.4050	0.3848	0.3912	66,269	-0.00(-0.91%)
May 15, 2014	0.3970	0.4123	0.3900	0.3948	24,437	-0.00(-0.95%)
May 14, 2014	0.4030	0.4050	0.3950	0.3986	165,301	-0.01(-1.68%)
May 13, 2014	0.4040	0.4176	0.4040	0.4054	41,675	+0.01(+3.82%)
May 12, 2014	0.3910	0.3910	0.3905	0.3905	25,700	+0.01(+3.28%)
May 09, 2014	0.3770	0.3800	0.3730	0.3781	39,357	+0.00(+0.29%)
May 08, 2014	0.3900	0.3900	0.3700	0.3770	274,882	-0.01(-2.84%)
May 07, 2014	0.3960	0.3980	0.3880	0.3880	145,423	-0.01(-2.51%)
May 06, 2014	0.3960	0.3980	0.3960	0.3980	6,755	-0.01(-2.90%)
May 05, 2014	0.4000	0.4099	0.4000	0.4099	4,447	+0.01(+3.38%)
May 02, 2014	0.3977	0.4058	0.3950	0.3965	51,300	-0.01(-3.32%)
May 01, 2014	0.4100	0.4248	0.4100	0.4101	24,693	+0.01(+2.52%)
Apr 30, 2014	0.4060	0.4060	0.4000	0.4000	15,225	-0.00(-0.62%)
Apr 29, 2014	0.4090	0.4096	0.3987	0.4025	23,694	-0.01(-1.59%)
Apr 28, 2014	0.4198	0.4250	0.4090	0.4090	57,700	-0.02(-3.76%)
Apr 25, 2014	0.4220	0.4270	0.4170	0.4250	35,600	+0.01(+1.85%)
Apr 24, 2014	0.4210	0.4307	0.4173	0.4173	32,720	+0.00(+0.31%)
Apr 23, 2014	0.4210	0.4210	0.4160	0.4160	30,000	-0.02(-4.17%)
Apr 22, 2014	0.4330	0.4341	0.4260	0.4341	11,065	+0.02(+4.78%)
Apr 21, 2014	0.4147	0.4202	0.4130	0.4143	17,624	-0.01(-1.89%)
Apr 17, 2014		0.4223	0.4223	0.4223	0	+0.01(+1.78%)
Apr 16, 2014	0.4149	0.4149	0.4149	0.4149	430	+0.00(+0.14%)
Apr 15, 2014	0.4349	0.4352	0.4143	0.4143	40,100	-0.01(-3.31%)
Apr 14, 2014	0.4285	0.4336	0.4198	0.4285	91,500	+0.00(+0.00%)
Apr 11, 2014	0.4200	0.4288	0.4109	0.4285	0	+0.03(+7.66%)
Apr 10, 2014	0.4050	0.4075	0.3980	0.3980	262,927	-0.02(-3.70%)
Apr 09, 2014	0.4020	0.4150	0.4020	0.4133	64,520	+0.00(+0.80%)
Apr 08, 2014	0.4024	0.4100	0.4024	0.4100	106,375	+0.00(+1.23%)
Apr 07, 2014	0.4065	0.4176	0.3978	0.4050	128,254	-0.01(-3.57%)
Apr 04, 2014	0.4236	0.4320	0.4200	0.4200	0	-0.01(-2.64%)
Apr 02, 2014		0.4314	0.4314	0.4314	0	+0.00(+0.68%)
Apr 01, 2014	0.4216	0.4395	0.4076	0.4285	42,447	-0.00(-0.35%)
Mar 31, 2014	0.4286	0.4340	0.4220	0.4300	17,519	+0.00(+1.11%)
Mar 28, 2014	0.4360	0.4390	0.4253	0.4253	0	-0.01(-2.23%)
Mar 27, 2014	0.4370	0.4385	0.4300	0.4350	50,335	-0.03(-6.85%)
Mar 26, 2014	0.4520	0.4670	0.4520	0.4670	11,885	+0.01(+2.93%)
Mar 25, 2014	0.4538	0.4660	0.4510	0.4537	36,909	-0.01(-1.26%)
Mar 24, 2014	0.4690	0.4766	0.4590	0.4595	41,244	-0.00(-0.11%)
Mar 21, 2014	0.4660	0.4800	0.4600	0.4600	39,800	-0.02(-4.56%)
Mar 20, 2014	0.4682	0.4820	0.4660	0.4820	33,381	+0.00(+0.42%)
Mar 19, 2014	0.4853	0.4879	0.4750	0.4800	550,050	-0.01(-1.74%)
Mar 18, 2014	0.4760	0.4920	0.4750	0.4885	57,692	+0.02(+4.16%)
Mar 17, 2014	0.4727	0.4788	0.4660	0.4690	53,484	+0.00(+0.00%)
Mar 14, 2014	0.4730	0.4790	0.4690	0.4690	0	-0.02(-3.14%)
Mar 13, 2014	0.4820	0.4950	0.4750	0.4842	23,608	+0.00(+0.88%)
Mar 12, 2014	0.4694	0.4850	0.4630	0.4800	64,763	-0.00(-0.35%)
Mar 11, 2014	0.5093	0.5130	0.4817	0.4817	459,378	-0.05(-9.45%)
Mar 10, 2014	0.5336	0.5360	0.5177	0.5320	160,537	-0.01(-1.48%)
Mar 07, 2014	0.5380	0.5470	0.5285	0.5400	0	+0.02(+4.45%)
Mar 06, 2014	0.5325	0.5325	0.5160	0.5170	78,650	+0.01(+1.37%)
Mar 05, 2014	0.5196	0.5196	0.5009	0.5100	1,293,230	+0.01(+2.00%)
Mar 04, 2014	0.4584	0.5000	0.4550	0.5000	96,915	+0.05(+9.99%)

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.

Financial News

Paladin Energy Ltd (OP: PALAF )

Historical Prices

Popular Pages