Quantcast

Piedmont Lithium Limited American Depositary Receipts Historical Stock Prices

PLL 
$13.25
*  
0.25
1.85%
Get PLL Alerts
*Delayed - data as of Apr. 22, 2019 13:28 ET  -  Find a broker to begin trading PLL now
Exchange:NASDAQ

Community Rating:
View:    PLL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:28 13.57 13.57 13.15 13.25 7,749
04/18/2019 13.75 13.75 12.8503 13.5 22,697
04/17/2019 12.75 14 11.294 12.79 39,245
04/16/2019 13.1 13.1 11.3736 11.41 35,912
04/15/2019 11.125 11.4999 11.125 11.3414 3,417
04/12/2019 12.16 12.16 10.86 11.33 7,963
04/11/2019 12.18 12.18 11.03 12.18 16,436
04/10/2019 12.124 12.1995 11.2756 11.658 13,079
04/09/2019 9.82 11.2855 9.82 11.22 11,641
04/08/2019 9.14 9.75 9 9.7118 3,400
04/05/2019 9.67 9.67 8.8478 8.9638 23,553
04/04/2019 9.106 9.7024 8.83 9.589 10,102
04/03/2019 8.28 9.0478 8.28 8.9 9,344
04/02/2019 8.54 8.54 7.9114 8.2 18,405
04/01/2019 7.842 8.8028 7.842 8.3249 42,891
03/29/2019 7.75 7.8857 7.65 7.75 4,358
03/28/2019 7.7054 7.8144 7.7054 7.79 3,360
03/27/2019 7.67 7.92 7.67 7.8518 1,370
03/26/2019 7.727 7.82 7.727 7.75 1,265
03/25/2019 7.8323 7.8323 7.83 7.83 333
03/22/2019 7.7 7.9 7.66 7.85 1,558
03/21/2019 7.89 7.89 7.61 7.61 3,299
03/20/2019 7.82 8.15 7.6 8 13,519
03/19/2019 7.62 7.989 7.581 7.9514 4,856
03/18/2019 7.75 7.9808 7.55 7.71 8,867
03/15/2019 8.1339 8.1339 7.6049 8.05 5,133
03/14/2019 7.69 8.187 7.5 7.7 15,809
03/13/2019 8.2 8.2 7.69 7.925 3,759
03/12/2019 8.3 8.35 7.9112 7.9499 5,430
03/11/2019 7.84 8.2054 7.7056 8.05 6,172
03/08/2019 7.833 7.9 7.4 7.76 24,764
03/07/2019 8.1827 8.1827 7.4 7.68 9,957
03/06/2019 7.41 7.69 7.4 7.69 3,043
03/05/2019 7.74 8.05 7.2481 7.3573 12,453
03/04/2019 7.8 7.8713 7.6389 7.66 7,638
03/01/2019 7.77 8.15 7.72 7.72 4,024
02/28/2019 7.7 7.9 7.54 7.63 9,327
02/27/2019 7.75 7.85 7.66 7.74 6,006
02/26/2019 7.5 8.065 7.5 7.77 14,582
02/25/2019 7.7325 7.7325 7.24 7.52 12,826
02/22/2019 7.25 7.6 7.25 7.48 5,409
02/21/2019 7.01 7.4 7.01 7.2 7,106
02/20/2019 7.31 7.31 7.31 7.31 00
02/19/2019 7.89 7.89 7 7.31 7,505
02/15/2019 7.48 7.53 7.29 7.29 2,168
02/14/2019 7.76 7.76 7.3407 7.35 1,935
02/13/2019 7.4927 7.5 7.3927 7.3927 1,346
02/12/2019 7.4566 7.4999 7.4 7.4 1,235
02/11/2019 7.3 8.36 7.3 7.6 2,391
02/08/2019 7.356 7.41 7.15 7.3 4,595
02/07/2019 7.6827 7.99 7.2355 7.48 3,833
02/06/2019 7.49 7.49 7.49 7.49 111
02/05/2019 7.3 7.4899 7.3 7.4899 3,144
02/04/2019 7.31 7.5 7.07 7.17 2,270
02/01/2019 7.4 7.4984 7.25 7.3 4,968
01/31/2019 7.539 7.539 7.41 7.41 1,565
01/30/2019 7.59 7.59 7.35 7.41 4,958
01/29/2019 7.15 7.2027 6.15 7.1027 10,761
01/28/2019 7.5 7.5 7.5 7.5 3,325
01/25/2019 7.3227 7.5999 7 7.5 8,313
01/24/2019 7.38 7.51 7.315 7.315 6,511
01/23/2019 7.6 7.6 7.35 7.35 8,433
01/22/2019 7.5 7.6 7.5 7.554 4,891
01/18/2019 7.45 7.62 7.35 7.35 1,746
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio