Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

13.32 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.939 6.939 6.900 6.900 794 +0.32(+4.90%)
Sep 27, 2019 6.578 6.578 6.578 6.578 200 +0.17(+2.62%)
Sep 26, 2019 6.780 6.780 6.360 6.410 3,532 -0.09(-1.38%)
Sep 25, 2019 6.410 6.500 6.410 6.500 558 +0.05(+0.78%)
Sep 24, 2019 6.460 6.871 6.450 6.450 4,865 -0.43(-6.26%)
Sep 23, 2019 6.820 6.920 6.820 6.880 1,266 +0.04(+0.58%)
Sep 20, 2019 6.950 6.980 6.728 6.840 9,600 -0.26(-3.66%)
Sep 19, 2019 7.120 7.120 6.745 7.100 11,312 -0.11(-1.53%)
Sep 18, 2019 7.350 7.350 7.150 7.210 1,730 -0.09(-1.23%)
Sep 17, 2019 7.452 7.464 7.260 7.300 3,928 +0.22(+3.11%)
Sep 16, 2019 7.200 7.250 7.070 7.080 2,268 -0.14(-1.94%)
Sep 13, 2019 7.220 7.220 7.220 138 +0.00(+0.00%)
Sep 12, 2019 7.060 7.220 7.060 7.220 692 -0.03(-0.41%)
Sep 11, 2019 7.050 7.450 7.050 7.250 3,810 +0.12(+1.68%)
Sep 10, 2019 7.130 7.410 7.010 7.130 5,486 -0.33(-4.49%)
Sep 09, 2019 7.200 7.550 7.200 7.465 2,866 +0.26(+3.68%)
Sep 06, 2019 7.300 7.320 7.197 7.200 2,300 +0.00(+0.00%)
Sep 05, 2019 7.400 7.603 7.050 7.200 9,888 -0.63(-8.05%)
Sep 04, 2019 7.680 7.866 7.680 7.830 2,026 +0.43(+5.81%)
Sep 03, 2019 8.270 8.270 7.400 7.400 12,912 -1.26(-14.53%)
Aug 30, 2019 8.600 8.702 8.300 8.659 5,700 -0.19(-2.16%)
Aug 29, 2019 8.650 9.500 8.650 8.850 3,034 +0.23(+2.63%)
Aug 28, 2019 8.600 8.649 8.600 8.623 1,842 +0.02(+0.27%)
Aug 27, 2019 8.780 8.780 8.600 8.600 1,169 +0.09(+1.06%)
Aug 26, 2019 9.000 9.070 8.510 8.510 12,946 -0.56(-6.17%)
Aug 23, 2019 8.790 9.970 8.500 9.070 10,900 +0.82(+9.94%)
Aug 22, 2019 8.500 8.500 8.250 8.250 578 +0.00(+0.00%)
Aug 21, 2019 8.538 8.710 8.053 8.250 11,505 -0.44(-5.06%)
Aug 20, 2019 8.670 8.690 8.550 8.690 1,765 -0.24(-2.74%)
Aug 19, 2019 9.500 9.500 8.800 8.935 7,288 -0.22(-2.35%)
Aug 16, 2019 9.100 9.200 9.080 9.150 5,500 -0.05(-0.54%)
Aug 15, 2019 9.110 9.460 9.080 9.200 10,276 +0.05(+0.55%)
Aug 14, 2019 9.080 9.150 9.080 9.150 1,934 -0.15(-1.59%)
Aug 13, 2019 9.100 9.389 9.100 9.298 1,352 -0.27(-2.78%)
Aug 12, 2019 9.564 9.564 9.564 9.564 124 -0.14(-1.40%)
Aug 09, 2019 9.380 9.700 9.320 9.700 1,600 +0.40(+4.30%)
Aug 08, 2019 9.300 9.300 9.300 9.300 474 +0.00(+0.00%)
Aug 07, 2019 9.200 9.347 9.080 9.300 1,810 -0.10(-1.06%)
Aug 06, 2019 9.570 9.570 9.115 9.400 8,582 -0.20(-2.08%)
Aug 05, 2019 9.850 9.850 9.200 9.600 3,821 -0.37(-3.72%)
Aug 02, 2019 9.971 9.971 9.971 9.971 200 -0.03(-0.29%)
Aug 01, 2019 10.18 10.18 10.00 10.00 420 +0.03(+0.28%)
Jul 31, 2019 10.00 10.52 9.973 9.973 2,689 +0.04(+0.43%)
Jul 30, 2019 9.930 9.930 9.930 135 +0.00(+0.00%)
Jul 29, 2019 10.40 10.40 9.930 9.930 2,974 -0.57(-5.43%)
Jul 26, 2019 10.20 10.50 10.00 10.50 900 +0.56(+5.63%)
Jul 25, 2019 9.940 9.940 9.940 9.940 325 -0.21(-2.07%)
Jul 24, 2019 10.10 10.15 10.10 10.15 711 +0.09(+0.89%)
Jul 23, 2019 10.20 10.20 10.06 10.06 1,102 +0.01(+0.13%)
Jul 22, 2019 10.20 10.20 9.990 10.05 3,019 -0.00(-0.03%)
Jul 19, 2019 10.11 10.20 9.920 10.05 5,100 -0.16(-1.59%)
Jul 18, 2019 10.56 10.56 10.21 10.21 1,132 -0.29(-2.74%)
Jul 17, 2019 10.63 10.63 10.50 10.50 568 +0.51(+5.11%)
Jul 16, 2019 10.22 10.22 9.990 9.990 588 -0.24(-2.30%)
Jul 15, 2019 9.960 10.23 9.929 10.23 2,011 +0.16(+1.56%)
Jul 12, 2019 10.30 10.30 10.00 10.07 3,100 -0.28(-2.72%)
Jul 11, 2019 10.50 10.80 10.25 10.35 3,464 -0.51(-4.70%)
Jul 10, 2019 10.86 10.86 10.85 10.86 520 -0.01(-0.09%)
Jul 09, 2019 10.95 10.96 10.01 10.87 4,550 -0.40(-3.55%)
Jul 08, 2019 11.20 11.27 10.96 11.27 2,607 +0.00(+0.01%)
Jul 05, 2019 11.54 11.54 11.27 11.27 200 -0.35(-3.02%)
Jul 03, 2019 11.68 11.75 11.46 11.62 2,400 -0.12(-1.02%)
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%)
Apr 01, 2019 7.842 8.803 7.842 8.325 42,891 +0.57(+7.42%)
Mar 29, 2019 7.750 7.886 7.650 7.750 4,300 -0.04(-0.51%)
Mar 28, 2019 7.705 7.814 7.705 7.790 3,360 -0.06(-0.79%)
Mar 27, 2019 7.670 7.920 7.670 7.852 1,370 +0.10(+1.31%)
Mar 26, 2019 7.727 7.820 7.727 7.750 1,265 -0.08(-1.02%)
Mar 25, 2019 7.832 7.832 7.830 7.830 333 -0.02(-0.25%)
Mar 22, 2019 7.700 7.900 7.660 7.850 1,500 +0.24(+3.15%)
Mar 21, 2019 7.890 7.890 7.610 7.610 3,299 -0.39(-4.87%)
Mar 20, 2019 7.820 8.150 7.600 8.000 13,519 +0.05(+0.61%)
Mar 19, 2019 7.620 7.989 7.581 7.951 4,856 +0.24(+3.13%)
Mar 18, 2019 7.750 7.981 7.550 7.710 8,867 -0.34(-4.22%)
Mar 15, 2019 8.134 8.134 7.605 8.050 5,100 +0.35(+4.55%)
Mar 14, 2019 7.690 8.187 7.500 7.700 15,809 -0.22(-2.84%)
Mar 13, 2019 8.200 8.200 7.690 7.925 3,759 -0.02(-0.31%)
Mar 12, 2019 8.300 8.350 7.911 7.950 5,430 -0.10(-1.24%)
Mar 11, 2019 7.840 8.205 7.706 8.050 6,172 +0.29(+3.74%)
Mar 08, 2019 7.830 7.900 7.400 7.760 24,700 +0.08(+1.04%)
Mar 07, 2019 8.183 8.183 7.400 7.680 9,957 -0.01(-0.13%)
Mar 06, 2019 7.410 7.690 7.400 7.690 3,043 +0.33(+4.52%)
Mar 05, 2019 7.740 8.050 7.248 7.357 12,453 -0.30(-3.95%)
Mar 04, 2019 7.800 7.871 7.639 7.660 7,638 -0.06(-0.78%)
Mar 01, 2019 7.770 8.150 7.720 7.720 4,000 +0.09(+1.18%)
Feb 28, 2019 7.700 7.900 7.540 7.630 9,327 -0.11(-1.42%)
Feb 27, 2019 7.750 7.850 7.660 7.740 6,006 -0.03(-0.39%)
Feb 26, 2019 7.500 8.065 7.500 7.770 14,582 +0.25(+3.32%)
Feb 25, 2019 7.732 7.732 7.240 7.520 12,826 +0.04(+0.53%)
Feb 22, 2019 7.250 7.600 7.250 7.480 5,400 +0.28(+3.89%)
Feb 21, 2019 7.010 7.400 7.010 7.200 7,106 -0.11(-1.50%)
Feb 19, 2019 7.310 7.310 7.310 0 +0.02(+0.27%)
Feb 15, 2019 7.480 7.530 7.290 7.290 2,100 -0.06(-0.82%)
Feb 14, 2019 7.760 7.760 7.341 7.350 1,935 -0.04(-0.58%)
Feb 13, 2019 7.493 7.500 7.393 7.393 1,346 -0.01(-0.10%)
Feb 12, 2019 7.457 7.500 7.400 7.400 1,235 -0.20(-2.63%)
Feb 11, 2019 7.300 8.360 7.300 7.600 2,391 +0.30(+4.11%)
Feb 08, 2019 7.360 7.410 7.150 7.300 4,500 -0.18(-2.41%)
Feb 07, 2019 7.683 7.990 7.236 7.480 3,833 -0.01(-0.13%)
Feb 06, 2019 7.490 7.490 7.490 7.490 111 +0.00(+0.00%)
Feb 05, 2019 7.300 7.490 7.300 7.490 3,144 +0.32(+4.46%)
Feb 04, 2019 7.310 7.500 7.070 7.170 2,270 -0.13(-1.78%)
Feb 01, 2019 7.400 7.500 7.250 7.300 4,900 -0.11(-1.48%)
Jan 31, 2019 7.539 7.539 7.410 7.410 1,565 +0.00(+0.00%)
Jan 30, 2019 7.590 7.590 7.350 7.410 4,958 +0.31(+4.33%)
Jan 29, 2019 7.150 7.203 6.150 7.103 10,761 -0.40(-5.30%)
Jan 28, 2019 7.500 7.500 7.500 7.500 3,325 +0.00(+0.00%)
Jan 25, 2019 7.320 7.600 7.000 7.500 8,300 +0.18(+2.53%)
Jan 24, 2019 7.380 7.510 7.315 7.315 6,511 -0.03(-0.48%)
Jan 23, 2019 7.600 7.600 7.350 7.350 8,433 -0.20(-2.70%)
Jan 22, 2019 7.500 7.600 7.500 7.554 4,891 +0.20(+2.78%)
Jan 18, 2019 7.450 7.620 7.350 7.350 1,700 -0.20(-2.65%)
Jan 17, 2019 7.600 7.680 7.550 7.550 3,629 -0.05(-0.66%)
Jan 16, 2019 7.550 7.990 7.550 7.600 3,056 +0.18(+2.43%)
Jan 15, 2019 7.480 7.480 7.420 7.420 3,009 -0.01(-0.10%)
Jan 14, 2019 7.310 7.719 7.310 7.428 1,543 +0.48(+6.87%)
Jan 11, 2019 6.950 6.950 6.950 6.950 100 -0.77(-9.97%)
Jan 10, 2019 7.990 8.740 7.670 7.720 4,448 -0.27(-3.38%)
Jan 09, 2019 7.500 8.000 7.500 7.990 1,774 +0.49(+6.53%)
Jan 08, 2019 7.500 7.500 7.500 7.500 212 +0.11(+1.54%)
Jan 07, 2019 7.800 8.210 7.386 7.386 1,113 +0.94(+14.52%)
Jan 04, 2019 6.480 6.480 6.450 6.450 1,500 +0.40(+6.61%)
Jan 03, 2019 6.140 6.140 6.050 6.050 661 -0.08(-1.31%)
Jan 02, 2019 6.130 6.130 6.130 2 +0.00(+0.00%)
Dec 31, 2018 6.700 6.700 6.000 6.130 37,600 -0.42(-6.41%)
Dec 28, 2018 5.860 7.200 5.810 6.550 2,000 -0.36(-5.16%)
Dec 27, 2018 7.450 7.450 6.907 6.907 1,011 -0.17(-2.45%)
Dec 26, 2018 6.350 7.690 6.350 7.080 1,864 +0.96(+15.69%)
Dec 24, 2018 6.120 6.120 6.120 2 +0.00(+0.00%)
Dec 21, 2018 5.760 6.120 5.760 6.120 700 -1.08(-15.00%)
Dec 20, 2018 7.200 7.200 7.200 167 +0.00(+0.00%)
Dec 19, 2018 8.000 8.000 7.200 7.200 2,708 -0.36(-4.76%)
Dec 18, 2018 7.610 7.710 7.510 7.560 1,838 -0.19(-2.45%)
Dec 17, 2018 7.750 7.750 7.750 7.750 737 -0.05(-0.64%)
Dec 14, 2018 8.010 8.010 7.700 7.800 1,300 -0.21(-2.62%)
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.