Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Paladin Energy Ltd (OP: PALAF )

9.500 -0.450 (-4.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
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%)
Oct 03, 2005 1.950 1.750 1.870 11,175 +0.05(+2.75%)
Sep 30, 2005 1.950 1.800 1.820 40,260 +0.01(+0.55%)
Sep 29, 2005 1.810 1.680 1.810 58,004 +0.16(+9.70%)
Sep 28, 2005 1.650 1.770 1.610 1.650 44,089 -0.22(-11.76%)
Sep 27, 2005 1.870 1.900 1.790 1.870 23,025 -0.05(-2.60%)
Sep 26, 2005 1.920 1.960 1.880 1.920 53,766 -0.03(-1.54%)
Sep 23, 2005 1.950 2.000 1.830 1.950 23,920 +0.09(+4.84%)
Sep 22, 2005 1.860 1.930 1.810 1.860 73,783 -0.09(-4.62%)
Sep 21, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 20, 2005 1.950 2.000 1.810 1.950 31,550 +0.21(+12.07%)
Sep 19, 2005 1.740 1.860 1.660 1.740 146,428 -0.06(-3.33%)
Sep 16, 2005 1.800 1.800 1.630 1.800 30,060 +0.17(+10.43%)
Sep 15, 2005 1.630 1.650 1.570 1.630 45,517 +0.00(+0.00%)
Sep 14, 2005 1.630 1.640 1.550 1.630 12,530 +0.11(+7.24%)
Sep 13, 2005 1.520 1.550 1.450 1.520 55,515 +0.00(+0.00%)
Sep 12, 2005 1.520 1.570 1.450 1.520 40,250 +0.02(+1.33%)
Sep 09, 2005 1.500 1.500 1.430 1.500 53,500 +0.00(+0.00%)
Sep 08, 2005 1.500 1.500 1.480 1.500 25,665 +0.03(+2.04%)
Sep 07, 2005 1.470 1.510 1.420 1.470 22,450 +0.07(+5.00%)
Sep 06, 2005 1.400 1.530 1.400 1.400 109,300 -0.01(-0.71%)
Sep 02, 2005 1.410 1.440 1.350 1.410 42,636 +0.01(+0.71%)
Sep 01, 2005 1.400 1.540 1.400 1.400 30,830 +0.06(+4.48%)
Aug 31, 2005 1.340 1.360 1.320 1.340 33,936 -0.01(-0.74%)
Aug 30, 2005 1.350 1.360 1.300 1.350 27,500 +0.05(+3.85%)
Aug 29, 2005 1.300 1.370 1.270 1.300 60,230 -0.07(-5.11%)
Aug 26, 2005 1.370 1.370 1.250 1.370 26,726 +0.12(+9.60%)
Aug 25, 2005 1.250 1.330 1.250 1.250 21,250 -0.03(-2.34%)
Aug 24, 2005 1.280 1.280 1.270 1.280 44,687 +0.01(+0.79%)
Aug 23, 2005 1.270 1.290 1.210 1.270 37,450 +0.05(+4.10%)
Aug 22, 2005 1.220 1.250 1.200 1.220 42,950 +0.04(+3.39%)
Aug 19, 2005 1.180 1.210 1.140 1.180 22,954 -0.02(-1.67%)
Aug 18, 2005 1.200 1.220 1.100 1.200 46,575 -0.03(-2.44%)
Aug 17, 2005 1.230 1.230 1.165 1.230 28,389 +0.01(+0.82%)
Aug 16, 2005 1.220 1.250 1.190 1.220 23,100 -0.02(-1.61%)
Aug 15, 2005 1.240 1.250 1.200 1.240 70,491 +0.01(+0.81%)
Aug 12, 2005 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 11, 2005 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 10, 2005 1.230 1.269 1.160 1.230 44,940 -0.07(-5.38%)
Aug 09, 2005 1.300 1.320 1.250 1.300 72,899 +0.00(+0.00%)
Aug 08, 2005 1.300 1.320 1.250 1.300 72,899 +0.14(+12.07%)
Aug 05, 2005 1.160 1.180 1.100 1.160 56,750 +0.00(+0.00%)
Aug 04, 2005 1.160 1.180 1.100 1.160 56,750 -0.17(-12.78%)
Aug 03, 2005 1.330 1.340 1.180 1.330 70,010 +0.00(+0.00%)
Aug 02, 2005 1.330 1.340 1.180 1.330 70,010 -0.01(-0.75%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.