Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piedmont Lithium Inc ADR (NQ: PLL )

13.21 -0.19 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.85 22.16 19.38 19.94 783,500 -1.69(-7.81%)
Oct 29, 2020 22.16 24.01 21.33 21.63 848,562 +0.43(+2.03%)
Oct 28, 2020 22.98 22.98 20.74 21.20 607,914 -2.10(-9.01%)
Oct 27, 2020 24.20 24.44 23.01 23.30 382,192 -0.99(-4.08%)
Oct 26, 2020 25.00 25.95 23.09 24.29 710,714 -1.49(-5.78%)
Oct 23, 2020 27.26 27.95 25.56 25.78 625,400 -1.23(-4.55%)
Oct 22, 2020 26.98 28.85 25.50 27.01 1,819,818 -2.19(-7.50%)
Oct 19, 2020 29.20 29.20 29.20 0 -0.94(-3.12%)
Oct 16, 2020 33.01 33.41 29.50 30.14 961,500 -2.66(-8.11%)
Oct 15, 2020 32.10 33.69 31.44 32.80 692,119 -0.91(-2.70%)
Oct 14, 2020 33.30 36.79 33.00 33.71 2,578,014 +1.71(+5.34%)
Oct 13, 2020 32.16 35.50 32.00 32.00 1,452,936 -2.40(-6.98%)
Oct 12, 2020 37.00 37.06 33.80 34.40 2,239,207 -4.71(-12.04%)
Oct 09, 2020 41.11 41.50 38.02 39.11 1,461,300 +0.26(+0.67%)
Oct 08, 2020 41.55 41.80 36.85 38.85 2,911,853 -3.99(-9.31%)
Oct 07, 2020 46.19 48.95 41.21 42.84 6,591,184 +0.84(+2.00%)
Oct 06, 2020 40.00 49.45 39.07 42.00 16,529,011 +7.34(+21.18%)
Oct 05, 2020 29.06 39.08 27.50 34.66 11,560,297 +8.55(+32.75%)
Oct 02, 2020 23.51 28.60 23.30 26.11 3,179,000 +0.80(+3.16%)
Oct 01, 2020 26.30 27.50 25.21 25.31 2,764,616 +1.89(+8.07%)
Sep 30, 2020 23.36 27.47 22.22 23.42 5,735,485 -1.96(-7.72%)
Sep 29, 2020 31.25 34.50 25.35 25.38 8,027,585 -11.62(-31.41%)
Sep 28, 2020 36.98 54.50 26.80 37.00 49,270,788 +26.00(+236.36%)
Sep 17, 2020 11.00 11.00 11.00 0 +2.70(+32.53%)
Sep 16, 2020 8.000 8.470 7.920 8.300 152,552 +0.69(+9.07%)
Sep 15, 2020 7.260 7.630 7.150 7.610 81,908 +0.35(+4.82%)
Sep 14, 2020 7.050 7.600 7.020 7.260 91,516 +0.21(+2.98%)
Sep 11, 2020 6.600 7.250 6.495 7.050 94,800 +0.45(+6.82%)
Sep 10, 2020 6.490 6.600 6.480 6.600 64,378 +0.20(+3.12%)
Sep 09, 2020 6.050 6.450 6.050 6.400 39,502 +0.39(+6.49%)
Sep 08, 2020 5.940 6.110 5.870 6.010 60,149 -0.05(-0.83%)
Sep 04, 2020 6.110 6.170 5.870 6.060 46,700 -0.13(-2.10%)
Sep 03, 2020 6.250 6.270 6.010 6.190 46,400 -0.01(-0.16%)
Sep 02, 2020 6.300 6.370 6.100 6.200 76,407 +0.10(+1.64%)
Sep 01, 2020 6.010 6.110 5.860 6.100 67,292 +0.04(+0.66%)
Aug 31, 2020 6.140 6.280 5.940 6.060 67,771 +0.01(+0.17%)
Aug 28, 2020 6.280 6.280 5.850 6.050 95,900 -0.14(-2.26%)
Aug 27, 2020 6.130 6.250 5.948 6.190 48,124 +0.04(+0.65%)
Aug 26, 2020 6.150 6.150 5.820 6.150 54,374 +0.07(+1.15%)
Aug 25, 2020 5.950 6.170 5.940 6.080 34,341 +0.10(+1.67%)
Aug 24, 2020 6.110 6.140 5.800 5.980 65,107 -0.07(-1.16%)
Aug 21, 2020 6.180 6.200 6.000 6.050 82,500 -0.13(-2.10%)
Aug 20, 2020 6.470 6.480 6.090 6.180 59,400 -0.22(-3.44%)
Aug 19, 2020 6.620 6.620 6.250 6.400 48,832 -0.14(-2.14%)
Aug 18, 2020 6.640 6.700 6.490 6.540 38,221 -0.06(-0.91%)
Aug 17, 2020 6.540 6.660 6.370 6.600 83,006 +0.16(+2.48%)
Aug 14, 2020 6.390 6.570 6.330 6.440 40,000 +0.05(+0.78%)
Aug 13, 2020 6.310 6.560 6.210 6.390 43,314 +0.05(+0.79%)
Aug 12, 2020 6.510 6.570 6.150 6.340 93,400 -0.17(-2.61%)
Aug 11, 2020 6.540 6.700 6.500 6.510 65,099 -0.06(-0.91%)
Aug 10, 2020 6.560 6.630 6.450 6.570 49,922 +0.07(+1.08%)
Aug 07, 2020 6.550 6.659 6.330 6.500 77,400 -0.01(-0.15%)
Aug 06, 2020 6.540 6.700 6.500 6.510 70,394 -0.04(-0.61%)
Aug 05, 2020 6.540 6.600 6.460 6.550 73,167 +0.10(+1.55%)
Aug 04, 2020 6.410 6.600 6.250 6.450 185,690 +0.08(+1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.