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

Lamperd Less Lethal Inc (OP: LLLI )

0.0024 +0.0004 (+20.00%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 0.0870 0.0870 0.0870 0 +0.00(+4.82%)
Aug 28, 2014 0.0828 0.1020 0.0759 0.0830 4,626,944 +0.00(+5.06%)
Aug 27, 2014 0.0945 0.0960 0.0731 0.0790 4,551,235 -0.01(-15.96%)
Aug 26, 2014 0.1377 0.1650 0.0874 0.0940 14,294,407 -0.04(-27.69%)
Aug 25, 2014 0.0600 0.1448 0.0590 0.1300 28,452,696 +0.07(+116.67%)
Aug 22, 2014 0.0851 0.0510 0.0600 1,229,790 -0.03(-29.49%)
Aug 21, 2014 0.0600 0.0900 0.0570 0.0851 4,566,300 +0.03(+57.59%)
Aug 20, 2014 0.0473 0.0600 0.0473 0.0540 721,705 +0.01(+14.16%)
Aug 19, 2014 0.0428 0.0473 0.0428 0.0473 1,900 +0.00(+0.00%)
Aug 13, 2014 0.0473 0.0473 0.0473 0 -0.00(-4.44%)
Aug 11, 2014 0.0495 0.0495 0.0495 0 +0.00(+4.21%)
Aug 08, 2014 0.0509 0.0509 0.0410 0.0475 264,700 -0.00(-4.81%)
Aug 07, 2014 0.0410 0.0520 0.0410 0.0499 109,399 -0.00(-4.04%)
Aug 06, 2014 0.0420 0.0520 0.0412 0.0520 147,600 +0.00(+4.00%)
Aug 05, 2014 0.0496 0.0500 0.0475 0.0500 27,000 -0.00(-1.96%)
Aug 04, 2014 0.0510 0.0510 0.0510 0.0510 1,050 +0.00(+0.00%)
Aug 01, 2014 0.0490 0.0510 0.0461 0.0510 23,500 -0.00(-1.92%)
Jul 31, 2014 0.0460 0.0520 0.0460 0.0520 2,000 +0.01(+12.80%)
Jul 30, 2014 0.0460 0.0489 0.0460 0.0461 13,000 -0.00(-9.25%)
Jul 29, 2014 0.0421 0.0508 0.0421 0.0508 56,350 -0.00(-2.31%)
Jul 28, 2014 0.0500 0.0520 0.0500 0.0520 1,000 +0.00(+5.91%)
Jul 25, 2014 0.0459 0.0491 0.0459 0.0491 26,000 -0.00(-7.18%)
Jul 24, 2014 0.0509 0.0529 0.0420 0.0529 167,150 +0.00(+3.93%)
Jul 23, 2014 0.0511 0.0511 0.0440 0.0509 66,950 +0.00(+2.00%)
Jul 22, 2014 0.0500 0.0520 0.0451 0.0499 78,650 -0.00(-0.20%)
Jul 21, 2014 0.0500 0.0540 0.0500 0.0500 27,700 -0.00(-7.41%)
Jul 18, 2014 0.0442 0.0540 0.0440 0.0540 134,400 +0.00(+0.00%)
Jul 17, 2014 0.0441 0.0540 0.0441 0.0540 7,000 +0.00(+0.00%)
Jul 16, 2014 0.0540 0.0540 0.0540 0.0540 1,000 +0.00(+0.00%)
Jul 15, 2014 0.0440 0.0540 0.0440 0.0540 34,000 +0.00(+8.00%)
Jul 14, 2014 0.0430 0.0500 0.0430 0.0500 39,701 +0.00(+0.00%)
Jul 11, 2014 0.0465 0.0500 0.0450 0.0500 37,000 +0.01(+13.64%)
Jul 10, 2014 0.0440 0.0465 0.0430 0.0440 171,400 -0.00(-2.22%)
Jul 09, 2014 0.0500 0.0636 0.0450 0.0450 804,604 -0.01(-10.00%)
Jul 08, 2014 0.0560 0.0600 0.0480 0.0500 185,796 -0.01(-16.67%)
Jul 07, 2014 0.0600 0.0600 0.0550 0.0600 88,033 +0.00(+0.00%)
Jul 03, 2014 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
Jul 01, 2014 0.0645 0.0645 0.0645 0 -0.00(-0.77%)
Jun 30, 2014 0.0551 0.0650 0.0551 0.0650 2,000 -0.00(-1.37%)
Jun 26, 2014 0.0659 0.0659 0.0659 0 +0.00(+1.38%)
Jun 25, 2014 0.0690 0.0690 0.0551 0.0650 2,900 +0.01(+10.17%)
Jun 24, 2014 0.0551 0.0690 0.0551 0.0590 32,100 -0.01(-14.49%)
Jun 23, 2014 0.0610 0.0690 0.0610 0.0690 31,695 +0.00(+0.00%)
Jun 20, 2014 0.0550 0.0690 0.0550 0.0690 178,445 -0.00(-6.38%)
Jun 19, 2014 0.0737 0.0737 0.0737 0.0737 1,500 +0.01(+15.16%)
Jun 18, 2014 0.0640 0.0640 0.0640 0.0640 7,000 +0.00(+0.00%)
Jun 17, 2014 0.0600 0.0640 0.0580 0.0640 13,900 +0.00(+0.00%)
Jun 16, 2014 0.0749 0.0749 0.0550 0.0640 111,300 -0.00(-1.54%)
Jun 13, 2014 0.0601 0.0740 0.0590 0.0650 240,682 -0.01(-13.33%)
Jun 12, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+24.79%)
Jun 11, 2014 0.0601 0.0601 0.0601 0.0601 1,262 -0.01(-19.76%)
Jun 06, 2014 0.0749 0.0749 0.0749 0.0749 0 -0.00(-2.73%)
Jun 05, 2014 0.0770 0.0770 0.0770 0.0770 1,000 +0.00(+4.05%)
Jun 04, 2014 0.0770 0.0770 0.0600 0.0740 11,200 -0.00(-5.13%)
Jun 03, 2014 0.0649 0.0780 0.0649 0.0780 2,000 +0.01(+21.87%)
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.