Piedmont Lithium Ltd ADR (NQ: PLL )

67.21 -0.36 (-0.53%)
Official Closing Price Updated: 7:54 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.950 7.140 6.450 6.500 92,400 -0.42(-6.07%)
Jul 30, 2020 6.700 7.010 6.660 6.920 107,857 +0.17(+2.52%)
Jul 29, 2020 7.100 7.100 6.550 6.750 150,166 -0.39(-5.46%)
Jul 28, 2020 7.780 7.850 7.020 7.140 199,789 -0.64(-8.23%)
Jul 27, 2020 7.660 7.800 7.620 7.780 115,534 +0.16(+2.10%)
Jul 24, 2020 7.790 7.790 7.500 7.620 74,800 -0.05(-0.65%)
Jul 23, 2020 7.900 7.900 7.500 7.670 196,827 +0.08(+1.05%)
Jul 22, 2020 7.520 7.711 7.500 7.590 112,084 +0.07(+0.93%)
Jul 21, 2020 7.430 7.700 7.350 7.520 204,271 +0.09(+1.21%)
Jul 20, 2020 7.500 7.600 7.300 7.430 380,548 +0.63(+9.26%)
Jul 17, 2020 6.800 6.900 6.720 6.800 128,100 +0.20(+3.03%)
Jul 16, 2020 6.450 6.670 6.410 6.600 133,267 +0.29(+4.60%)
Jul 15, 2020 6.300 6.430 6.260 6.310 27,104 +0.02(+0.32%)
Jul 14, 2020 6.380 6.450 6.100 6.290 49,129 +0.05(+0.80%)
Jul 13, 2020 6.640 6.917 6.200 6.240 98,496 -0.49(-7.28%)
Jul 10, 2020 6.800 6.850 6.610 6.730 185,200 +0.12(+1.82%)
Jul 09, 2020 6.490 6.830 6.400 6.610 278,104 +0.38(+6.10%)
Jul 08, 2020 6.150 6.340 6.060 6.230 73,535 +0.18(+2.98%)
Jul 07, 2020 6.190 6.200 6.010 6.050 10,426 -0.12(-1.94%)
Jul 06, 2020 5.600 6.280 5.600 6.170 62,086 +0.60(+10.77%)
Jul 02, 2020 5.820 5.990 5.530 5.570 12,700 +0.05(+0.91%)
Jul 01, 2020 5.870 5.990 5.450 5.520 37,669 -0.25(-4.33%)
Jun 30, 2020 5.690 6.200 5.555 5.770 19,911 +0.15(+2.76%)
Jun 29, 2020 5.520 5.740 5.500 5.615 8,466 +0.05(+0.82%)
Jun 26, 2020 5.670 5.715 5.500 5.569 20,300 -0.18(-3.14%)
Jun 25, 2020 5.920 5.952 5.750 5.750 8,702 -0.06(-1.03%)
Jun 24, 2020 6.010 6.100 5.500 5.810 58,418 -0.10(-1.69%)
Jun 23, 2020 5.940 5.990 5.850 5.910 51,028 -0.01(-0.17%)
Jun 22, 2020 6.020 6.020 5.850 5.920 30,865 -0.05(-0.84%)
Jun 19, 2020 6.230 6.230 5.950 5.970 36,100 -0.14(-2.29%)
Jun 18, 2020 6.040 6.200 6.040 6.110 29,431 +0.06(+0.91%)
Jun 17, 2020 6.100 6.200 6.020 6.055 44,138 +0.10(+1.76%)
Jun 16, 2020 6.100 6.250 5.900 5.950 57,392 -0.10(-1.65%)
Jun 15, 2020 6.090 6.100 6.050 6.050 25,551 -0.11(-1.71%)
Jun 12, 2020 6.280 6.280 6.060 6.155 46,500 +0.10(+1.57%)
Jun 11, 2020 6.400 6.400 6.010 6.060 62,277 -0.24(-3.81%)
Jun 10, 2020 6.500 6.500 6.300 6.300 66,161 -0.09(-1.41%)
Jun 09, 2020 6.750 6.750 6.290 6.390 246,553 -1.87(-22.64%)
Jun 05, 2020 8.260 8.260 8.260 0 -0.25(-2.94%)
Jun 04, 2020 8.450 9.190 7.960 8.510 41,101 +0.16(+1.90%)
Jun 03, 2020 7.850 8.430 7.850 8.351 7,457 +0.56(+7.13%)
Jun 02, 2020 7.640 8.130 7.400 7.795 8,566 +0.34(+4.63%)
Jun 01, 2020 7.581 7.830 7.300 7.450 12,066 -0.30(-3.87%)
May 29, 2020 8.050 8.089 7.750 7.750 7,900 -0.40(-4.94%)
May 28, 2020 8.150 8.400 7.600 8.153 30,272 +0.05(+0.65%)
May 27, 2020 7.830 8.660 7.813 8.100 16,815 +0.34(+4.38%)
May 26, 2020 7.890 7.930 7.730 7.760 8,833 -0.09(-1.10%)
May 22, 2020 7.850 7.850 7.650 7.846 10,500 +0.03(+0.41%)
May 21, 2020 7.570 7.850 7.570 7.814 4,193 +0.07(+0.89%)
May 20, 2020 7.700 7.840 7.662 7.745 3,090 +0.00(+0.06%)
May 19, 2020 7.570 7.750 7.260 7.740 8,647 +0.35(+4.73%)
May 18, 2020 7.490 7.640 7.280 7.391 6,806 -0.11(-1.46%)
May 15, 2020 7.140 7.500 7.000 7.500 4,500 +0.30(+4.16%)
May 14, 2020 6.900 7.200 6.850 7.200 9,747 +0.36(+5.27%)
May 13, 2020 6.550 6.884 6.100 6.840 5,488 +0.16(+2.40%)
May 12, 2020 6.590 7.013 6.460 6.679 2,889 -0.31(-4.44%)
May 11, 2020 6.700 7.000 6.700 6.990 4,984 +0.41(+6.23%)
May 08, 2020 6.470 6.700 6.470 6.580 2,900 +0.13(+2.02%)
May 07, 2020 6.400 6.450 6.400 6.450 2,044 +0.34(+5.57%)
May 06, 2020 6.020 6.110 6.020 6.110 1,531 +0.26(+4.44%)
May 05, 2020 6.250 6.375 5.850 5.850 4,188 -0.35(-5.63%)
May 04, 2020 6.500 6.500 5.790 6.199 4,834 -0.69(-10.00%)
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.