Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Paladin Energy Ltd (OP: PALAF )

6.940 +0.115 (+1.68%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 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 (%)
Sep 20, 2024 7.000 7.460 6.750 6.940 15,530 +0.12(+1.68%)
Sep 19, 2024 6.500 6.846 6.500 6.825 30,940 +0.78(+12.81%)
Sep 18, 2024 6.215 6.330 6.010 6.050 5,208 -0.06(-1.01%)
Sep 17, 2024 6.220 6.290 6.070 6.112 11,220 +0.01(+0.20%)
Sep 16, 2024 6.475 6.475 6.060 6.100 67,250 -0.10(-1.61%)
Sep 13, 2024 6.200 6.750 6.150 6.200 17,413 -0.41(-6.13%)
Sep 12, 2024 6.500 7.150 6.200 6.605 8,832 +0.14(+2.09%)
Sep 11, 2024 6.125 6.490 5.802 6.470 55,880 +0.47(+7.83%)
Sep 10, 2024 5.150 6.000 5.150 6.000 98,251 +0.39(+6.95%)
Sep 09, 2024 5.500 6.160 5.070 5.610 60,429 +0.03(+0.54%)
Sep 06, 2024 5.700 5.800 5.250 5.580 56,260 -0.28(-4.75%)
Sep 05, 2024 5.930 5.930 5.839 5.858 16,391 -0.08(-1.30%)
Sep 04, 2024 6.100 6.100 5.800 5.935 6,701 -0.03(-0.50%)
Sep 03, 2024 6.360 6.400 5.910 5.965 19,465 -0.74(-10.97%)
Aug 30, 2024 6.643 6.700 6.360 6.700 13,236 +0.10(+1.52%)
Aug 29, 2024 6.628 7.230 6.510 6.600 7,545 -0.22(-3.23%)
Aug 28, 2024 6.350 6.830 6.350 6.820 16,482 -0.39(-5.41%)
Aug 27, 2024 8.000 8.000 7.210 7.210 8,529 -0.29(-3.87%)
Aug 26, 2024 6.700 7.630 6.500 7.500 19,497 +0.54(+7.76%)
Aug 23, 2024 6.700 7.260 6.700 6.960 29,436 +0.28(+4.23%)
Aug 22, 2024 6.500 6.970 6.500 6.678 5,616 -0.14(-2.09%)
Aug 21, 2024 6.862 6.940 6.710 6.820 4,667 +0.12(+1.79%)
Aug 20, 2024 6.820 6.869 6.500 6.700 34,857 +0.00(+0.00%)
Aug 19, 2024 7.000 7.000 6.620 6.700 224,273 -0.30(-4.29%)
Aug 16, 2024 6.990 7.060 6.860 7.000 50,615 +0.15(+2.19%)
Aug 15, 2024 6.410 7.550 6.400 6.850 61,075 +0.32(+4.90%)
Aug 14, 2024 6.800 6.910 6.450 6.530 44,595 -0.22(-3.26%)
Aug 13, 2024 6.130 6.770 6.130 6.750 30,095 +0.14(+2.15%)
Aug 12, 2024 6.840 6.840 6.480 6.608 66,929 -0.09(-1.37%)
Aug 09, 2024 7.390 7.390 6.450 6.700 115,398 -0.01(-0.15%)
Aug 08, 2024 6.130 6.740 6.130 6.710 121,166 +0.15(+2.29%)
Aug 07, 2024 6.770 6.860 6.550 6.560 21,088 +0.05(+0.77%)
Aug 06, 2024 6.395 6.600 5.500 6.510 74,281 +0.19(+3.09%)
Aug 05, 2024 6.260 6.370 5.550 6.315 48,620 -0.01(-0.24%)
Aug 02, 2024 6.550 7.100 6.260 6.330 103,681 -0.77(-10.85%)
Aug 01, 2024 7.192 7.675 7.040 7.100 26,771 -0.46(-6.08%)
Jul 31, 2024 7.500 7.560 7.300 7.560 68,884 +0.26(+3.56%)
Jul 30, 2024 6.600 7.400 6.600 7.300 29,935 +0.10(+1.39%)
Jul 29, 2024 7.225 7.500 7.040 7.200 35,835 -0.40(-5.21%)
Jul 26, 2024 6.990 7.650 6.990 7.596 29,198 +0.22(+2.93%)
Jul 25, 2024 7.250 8.000 7.170 7.380 39,857 -0.22(-2.89%)
Jul 24, 2024 7.910 7.910 7.510 7.600 26,064 -0.40(-5.00%)
Jul 23, 2024 8.250 8.260 7.830 8.000 32,135 -0.38(-4.48%)
Jul 22, 2024 8.350 8.400 8.300 8.375 30,243 -0.03(-0.30%)
Jul 19, 2024 8.500 8.500 8.250 8.400 16,120 +0.00(+0.00%)
Jul 18, 2024 8.550 8.650 8.400 8.400 17,782 -0.15(-1.81%)
Jul 17, 2024 10.53 10.53 8.555 8.555 17,001 -0.60(-6.50%)
Jul 16, 2024 9.415 9.415 8.900 9.150 56,266 -0.10(-1.08%)
Jul 15, 2024 9.390 9.620 9.240 9.250 59,383 -0.26(-2.73%)
Jul 12, 2024 9.500 9.590 9.400 9.510 13,650 +0.04(+0.46%)
Jul 11, 2024 9.485 9.490 9.450 9.466 19,718 +0.17(+1.78%)
Jul 10, 2024 9.010 9.390 8.850 9.300 155,079 +0.49(+5.56%)
Jul 09, 2024 8.650 8.810 8.600 8.810 59,282 +0.06(+0.69%)
Jul 08, 2024 8.850 8.850 7.960 8.750 66,293 -0.10(-1.13%)
Jul 05, 2024 8.850 8.850 8.400 8.850 28,113 -0.03(-0.28%)
Jul 03, 2024 8.620 9.060 8.620 8.875 15,308 +0.66(+8.10%)
Jul 02, 2024 9.110 9.110 8.200 8.210 93,336 -0.14(-1.68%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.