Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

57.38 -2.45 (-4.09%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.