Piedmont Lithium Inc ADR (NQ: PLL )

44.57 -0.25 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.74 11.74 11.74 0 -0.21(-1.76%)
Jun 27, 2019 11.95 11.95 11.95 11.95 506 +0.10(+0.84%)
Jun 26, 2019 11.80 11.86 11.78 11.85 2,209 +0.39(+3.40%)
Jun 25, 2019 11.66 11.70 11.46 11.46 2,895 +0.24(+2.13%)
Jun 24, 2019 11.75 11.75 11.22 11.22 1,435 -0.73(-6.10%)
Jun 21, 2019 11.95 11.95 11.95 11.95 200 +0.40(+3.46%)
Jun 20, 2019 11.94 11.94 11.39 11.55 5,128 +0.30(+2.67%)
Jun 19, 2019 11.50 11.79 11.25 11.25 1,731 -0.25(-2.17%)
Jun 18, 2019 11.53 11.61 11.50 11.50 450 +0.00(+0.00%)
Jun 17, 2019 11.92 11.92 11.50 11.50 697 -0.21(-1.80%)
Jun 14, 2019 11.70 11.79 11.50 11.71 5,600 +0.06(+0.53%)
Jun 13, 2019 11.71 11.71 11.50 11.65 3,668 -0.25(-2.10%)
Jun 12, 2019 11.92 11.92 11.68 11.90 1,411 -0.02(-0.17%)
Jun 11, 2019 11.92 11.92 11.92 11.92 463 +0.27(+2.34%)
Jun 10, 2019 11.92 11.92 11.62 11.65 1,775 +0.05(+0.41%)
Jun 07, 2019 11.91 11.91 11.59 11.60 1,800 -0.31(-2.63%)
Jun 06, 2019 11.64 11.91 11.58 11.91 4,978 +0.31(+2.70%)
Jun 05, 2019 11.70 11.70 11.60 11.60 1,594 -0.10(-0.86%)
Jun 04, 2019 11.80 11.80 11.70 11.70 3,088 -0.27(-2.25%)
Jun 03, 2019 11.97 11.97 11.97 11.97 362 +0.12(+1.01%)
May 31, 2019 11.74 11.85 11.51 11.85 2,200 -0.05(-0.42%)
May 30, 2019 11.95 11.95 11.48 11.90 982 +0.39(+3.39%)
May 29, 2019 11.56 11.74 11.46 11.51 3,657 -0.01(-0.09%)
May 28, 2019 11.99 11.99 11.33 11.52 3,233 -0.67(-5.52%)
May 24, 2019 12.38 12.38 11.50 12.19 12,100 +0.69(+5.96%)
May 23, 2019 11.52 11.82 11.50 11.51 1,859 -0.58(-4.83%)
May 22, 2019 11.50 12.15 11.50 12.09 1,982 +0.89(+7.97%)
May 21, 2019 11.30 11.30 11.00 11.20 1,385 +0.10(+0.90%)
May 20, 2019 11.10 11.13 11.07 11.10 1,371 -0.24(-2.08%)
May 17, 2019 11.11 11.34 11.11 11.34 600 +0.19(+1.67%)
May 16, 2019 11.43 11.43 10.90 11.15 1,195 -0.20(-1.76%)
May 15, 2019 11.37 11.50 11.35 11.35 1,431 -0.01(-0.06%)
May 14, 2019 11.75 11.75 11.25 11.36 4,806 -0.54(-4.57%)
May 13, 2019 11.80 12.73 11.64 11.90 3,004 -0.25(-2.07%)
May 10, 2019 12.15 12.15 12.15 12.15 400 +0.70(+6.15%)
May 09, 2019 11.30 11.50 11.30 11.45 7,349 +0.93(+8.81%)
May 08, 2019 11.59 11.59 10.52 10.52 1,830 -0.95(-8.32%)
May 07, 2019 11.29 11.60 11.22 11.47 5,683 +0.92(+8.76%)
May 06, 2019 10.55 10.55 10.53 10.55 2,198 -0.55(-4.92%)
May 03, 2019 10.96 11.10 10.77 11.10 1,900 +0.72(+6.90%)
May 02, 2019 10.50 10.50 10.25 10.38 2,516 +0.28(+2.77%)
May 01, 2019 10.24 10.24 10.10 10.10 2,347 -0.05(-0.49%)
Apr 30, 2019 10.03 10.90 9.899 10.15 13,754 +0.00(+0.00%)
Apr 29, 2019 10.46 10.50 10.13 10.15 2,528 -0.40(-3.79%)
Apr 26, 2019 11.17 11.17 10.45 10.55 6,700 -1.00(-8.66%)
Apr 25, 2019 11.39 12.00 11.01 11.55 7,541 +0.00(+0.00%)
Apr 24, 2019 12.76 12.76 11.40 11.55 16,546 -1.44(-11.09%)
Apr 23, 2019 13.40 13.40 12.35 12.99 8,732 -0.23(-1.77%)
Apr 22, 2019 13.57 13.57 13.15 13.22 9,154 -0.28(-2.04%)
Apr 18, 2019 13.75 13.75 12.85 13.50 22,600 +0.71(+5.55%)
Apr 17, 2019 12.75 14.00 11.29 12.79 39,245 +1.38(+12.09%)
Apr 16, 2019 13.10 13.10 11.37 11.41 36,012 +0.07(+0.60%)
Apr 15, 2019 11.12 11.50 11.12 11.34 3,417 +0.01(+0.10%)
Apr 12, 2019 12.16 12.16 10.86 11.33 7,900 -0.85(-6.98%)
Apr 11, 2019 12.18 12.18 11.03 12.18 16,436 +0.52(+4.48%)
Apr 10, 2019 12.12 12.20 11.28 11.66 13,079 +0.44(+3.90%)
Apr 09, 2019 9.820 11.29 9.820 11.22 11,641 +1.51(+15.53%)
Apr 08, 2019 9.140 9.750 9.000 9.712 3,400 +0.75(+8.34%)
Apr 05, 2019 9.670 9.670 8.848 8.964 23,500 -0.63(-6.52%)
Apr 04, 2019 9.106 9.702 8.830 9.589 10,102 +0.69(+7.74%)
Apr 03, 2019 8.280 9.048 8.280 8.900 9,344 +0.70(+8.54%)
Apr 02, 2019 8.540 8.540 7.911 8.200 18,405 -0.12(-1.50%)
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.