Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lamperd Less Lethal Inc (OP: LLLI )

0.0025 -0.0001 (-3.85%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 7, 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 (%)
May 31, 2019 0.0110 0.0120 0.0110 0.0120 6,300 +0.00(+9.09%)
May 29, 2019 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
May 28, 2019 0.0120 0.0120 0.0120 0.0120 22,600 -0.00(-6.98%)
May 24, 2019 0.0111 0.0129 0.0111 0.0129 3,400 +0.00(+0.00%)
May 22, 2019 0.0129 0.0129 0.0129 0 -0.00(-0.77%)
May 21, 2019 0.0130 0.0130 0.0130 0.0130 36,500 +0.00(+6.56%)
May 20, 2019 0.0120 0.0122 0.0111 0.0122 55,200 +0.00(+1.67%)
May 17, 2019 0.0120 0.0120 0.0120 0.0120 500 +0.00(+0.84%)
May 16, 2019 0.0120 0.0120 0.0119 0.0119 58,973 +0.00(+6.25%)
May 15, 2019 0.0120 0.0120 0.0098 0.0112 203,900 +0.00(+0.90%)
May 14, 2019 0.0109 0.0120 0.0109 0.0111 35,947 -0.00(-19.57%)
May 13, 2019 0.0127 0.0138 0.0121 0.0138 66,457 +0.00(+10.40%)
May 10, 2019 0.0138 0.0138 0.0125 0.0125 67,800 -0.00(-9.42%)
May 09, 2019 0.0122 0.0138 0.0122 0.0138 11,000 +0.00(+0.00%)
May 08, 2019 0.0110 0.0138 0.0110 0.0138 56,200 +0.00(+0.00%)
May 07, 2019 0.0132 0.0138 0.0132 0.0138 115,500 +0.00(+4.55%)
May 06, 2019 0.0124 0.0132 0.0124 0.0132 74,303 +0.00(+7.32%)
May 03, 2019 0.0134 0.0134 0.0122 0.0123 20,500 -0.00(-1.60%)
May 02, 2019 0.0107 0.0125 0.0107 0.0125 10,700 -0.00(-10.07%)
May 01, 2019 0.0118 0.0139 0.0118 0.0139 104,200 +0.00(+5.30%)
Apr 30, 2019 0.0119 0.0133 0.0107 0.0132 42,000 +0.00(+10.92%)
Apr 29, 2019 0.0106 0.0119 0.0106 0.0119 89,990 +0.00(+0.00%)
Apr 26, 2019 0.0107 0.0119 0.0107 0.0119 2,900 +0.00(+0.00%)
Apr 25, 2019 0.0119 0.0119 0.0106 0.0119 3,350 +0.00(+0.85%)
Apr 24, 2019 0.0118 0.0118 0.0118 0.0118 7,000 -0.00(-1.67%)
Apr 23, 2019 0.0122 0.0122 0.0120 0.0120 4,185 +0.00(+1.69%)
Apr 22, 2019 0.0129 0.0129 0.0107 0.0118 77,825 -0.00(-8.53%)
Apr 18, 2019 0.0108 0.0129 0.0108 0.0129 1,500 +0.00(+0.00%)
Apr 17, 2019 0.0107 0.0130 0.0106 0.0129 73,200 -0.00(-0.77%)
Apr 15, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 12, 2019 0.0139 0.0139 0.0109 0.0130 8,700 -0.00(-7.14%)
Apr 11, 2019 0.0108 0.0140 0.0108 0.0140 2,400 +0.00(+0.00%)
Apr 09, 2019 0.0140 0.0140 0.0140 0 +0.00(+14.75%)
Apr 08, 2019 0.0128 0.0128 0.0122 0.0122 133,216 -0.00(-12.86%)
Apr 05, 2019 0.0139 0.0144 0.0095 0.0140 632,700 +0.00(+25.00%)
Apr 04, 2019 0.0150 0.0159 0.0110 0.0112 793,760 -0.00(-5.88%)
Apr 03, 2019 0.0158 0.0158 0.0108 0.0119 356,697 -0.00(-11.85%)
Apr 02, 2019 0.0106 0.0139 0.0106 0.0135 649,500 +0.00(+21.62%)
Apr 01, 2019 0.0105 0.0135 0.0105 0.0111 314,484 -0.00(-17.16%)
Mar 29, 2019 0.0134 0.0134 0.0100 0.0134 23,000 +0.00(+32.67%)
Mar 28, 2019 0.0133 0.0133 0.0101 0.0101 33,600 -0.00(-0.98%)
Mar 27, 2019 0.0137 0.0137 0.0102 0.0102 182,875 -0.00(-20.31%)
Mar 26, 2019 0.0120 0.0138 0.0120 0.0128 113,243 +0.00(+16.36%)
Mar 25, 2019 0.0110 0.0110 0.0110 0.0110 40,000 +0.00(+0.00%)
Mar 22, 2019 0.0110 0.0110 0.0110 0.0110 2,200 +0.00(+0.00%)
Mar 21, 2019 0.0120 0.0121 0.0110 0.0110 168,800 -0.00(-21.43%)
Mar 20, 2019 0.0115 0.0140 0.0110 0.0140 192,591 +0.00(+26.13%)
Mar 19, 2019 0.0111 0.0111 0.0111 0.0111 1,887 -0.00(-13.95%)
Mar 15, 2019 0.0129 0.0129 0.0129 0 +0.00(+0.78%)
Mar 14, 2019 0.0129 0.0129 0.0108 0.0128 1,750 +0.00(+0.79%)
Mar 13, 2019 0.0108 0.0128 0.0108 0.0127 8,493 -0.00(-0.78%)
Mar 12, 2019 0.0109 0.0128 0.0109 0.0128 5,500 -0.00(-1.54%)
Mar 11, 2019 0.0130 0.0130 0.0130 0.0130 6,000 +0.00(+0.78%)
Mar 08, 2019 0.0128 0.0129 0.0128 0.0129 19,200 +0.00(+18.35%)
Mar 07, 2019 0.0109 0.0109 0.0109 0.0109 1,000 -0.00(-12.10%)
Mar 06, 2019 0.0108 0.0124 0.0108 0.0124 135,333 -0.00(-17.33%)
Mar 05, 2019 0.0150 0.0150 0.0150 0.0150 500 +0.00(+35.14%)
Mar 04, 2019 0.0125 0.0125 0.0111 0.0111 2,500 +0.00(+0.91%)
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.