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

Lamperd Less Lethal Inc (OP: LLLI )

0.0027 +0.0005 (+22.73%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 12, 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 (%)
Jan 31, 2011 0.0700 0.0700 0.0700 0.0700 56,550 +0.00(+0.00%)
Jan 28, 2011 0.0450 0.0700 0.0450 0.0700 6,816 +0.03(+66.67%)
Jan 27, 2011 0.0405 0.0700 0.0405 0.0420 38,043 -0.01(-16.00%)
Jan 26, 2011 0.0500 0.0700 0.0500 0.0500 7,186 -0.02(-28.57%)
Jan 25, 2011 0.0405 0.0700 0.0405 0.0700 13,314 +0.00(+0.00%)
Jan 21, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 20, 2011 0.0500 0.0700 0.0500 0.0700 1,600 +0.02(+40.00%)
Jan 19, 2011 0.0500 0.0500 0.0500 0.0500 7,700 +0.00(+4.17%)
Jan 18, 2011 0.0460 0.0480 0.0460 0.0480 5,705 -0.02(-31.43%)
Jan 12, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Jan 11, 2011 0.0580 0.0740 0.0400 0.0740 121,750 -0.00(-1.33%)
Jan 10, 2011 0.0750 0.0750 0.0580 0.0750 4,000 +0.00(+0.00%)
Jan 07, 2011 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 05, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 03, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 31, 2010 0.0650 0.0750 0.0600 0.0750 237,750 +0.01(+15.38%)
Dec 30, 2010 0.0750 0.0750 0.0650 0.0650 3,100 -0.01(-13.33%)
Dec 29, 2010 0.0700 0.0750 0.0650 0.0750 32,750 +0.01(+11.94%)
Dec 28, 2010 0.0650 0.0750 0.0650 0.0670 18,900 +0.00(+3.08%)
Dec 27, 2010 0.0650 0.0650 0.0650 0.0650 17,000 -0.01(-18.75%)
Dec 23, 2010 0.0700 0.0800 0.0620 0.0800 10,000 +0.00(+0.00%)
Dec 22, 2010 0.0700 0.0800 0.0520 0.0800 16,400 +0.01(+14.29%)
Dec 21, 2010 0.0680 0.0700 0.0680 0.0700 34,326 +0.02(+40.00%)
Dec 20, 2010 0.0500 0.0800 0.0500 0.0500 9,071 +0.00(+0.00%)
Dec 17, 2010 0.0500 0.0500 0.0500 0.0500 500 -0.02(-28.57%)
Dec 16, 2010 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Dec 15, 2010 0.0610 0.0700 0.0500 0.0600 90,399 +0.00(+5.26%)
Dec 14, 2010 0.0670 0.0670 0.0570 0.0570 47,942 -0.01(-14.93%)
Dec 13, 2010 0.0800 0.0800 0.0670 0.0670 9,500 -0.01(-16.25%)
Dec 10, 2010 0.0650 0.0800 0.0650 0.0800 40,200 +0.02(+29.03%)
Dec 09, 2010 0.0620 0.0620 0.0620 0.0620 2,818 -0.02(-22.50%)
Dec 08, 2010 0.0800 0.0800 0.0600 0.0800 15,350 +0.00(+0.00%)
Dec 07, 2010 0.0600 0.0800 0.0600 0.0800 600 +0.00(+0.00%)
Dec 06, 2010 0.0600 0.0800 0.0600 0.0800 2,500 +0.00(+0.00%)
Dec 03, 2010 0.0770 0.0800 0.0600 0.0800 34,558 +0.00(+0.00%)
Dec 02, 2010 0.0800 0.0800 0.0800 0.0800 90,000 -0.01(-11.11%)
Dec 01, 2010 0.0900 0.0900 0.0800 0.0900 46,000 +0.00(+0.00%)
Nov 30, 2010 0.0850 0.0900 0.0850 0.0900 15,500 +0.00(+0.00%)
Nov 29, 2010 0.0900 0.0900 0.0900 0.0900 129,905 +0.00(+0.00%)
Nov 26, 2010 0.0950 0.0950 0.0900 0.0900 30,100 -0.03(-25.00%)
Nov 24, 2010 0.0920 0.1200 0.1200 0.1200 61,700 +0.00(+0.00%)
Nov 23, 2010 0.0730 0.1200 0.0730 0.1200 71,632 +0.00(+0.00%)
Nov 22, 2010 0.1000 0.1200 0.0720 0.1200 35,739 +0.02(+20.00%)
Nov 19, 2010 0.0700 0.1000 0.0600 0.1000 278,540 +0.01(+5.26%)
Nov 18, 2010 0.0950 0.0950 0.0950 0.0950 4,100 +0.00(+0.00%)
Nov 17, 2010 0.0800 0.0950 0.0600 0.0950 79,300 +0.01(+11.76%)
Nov 16, 2010 0.0800 0.1300 0.0700 0.0850 144,550 -0.04(-34.62%)
Nov 15, 2010 0.0900 0.1300 0.0750 0.1300 124,155 +0.04(+44.44%)
Nov 12, 2010 0.0820 0.0900 0.0820 0.0900 109,100 +0.00(+0.00%)
Nov 11, 2010 0.1000 0.1000 0.0900 0.0900 124,020 -0.01(-10.00%)
Nov 10, 2010 0.1000 0.1000 0.1000 0.1000 35,100 +0.00(+0.00%)
Nov 09, 2010 0.1350 0.1700 0.1000 0.1000 121,800 -0.07(-41.18%)
Nov 08, 2010 0.1300 0.1700 0.1200 0.1700 87,774 +0.00(+0.00%)
Nov 05, 2010 0.1260 0.1800 0.1260 0.1700 106,500 +0.05(+41.67%)
Nov 04, 2010 0.0800 0.1200 0.0800 0.1200 8,000 +0.01(+9.09%)
Nov 03, 2010 0.0750 0.1100 0.0750 0.1100 41,075 +0.00(+0.00%)
Nov 02, 2010 0.0750 0.1100 0.0750 0.1100 29,930 +0.03(+37.50%)
Nov 01, 2010 0.0775 0.0800 0.0750 0.0800 49,547 +0.01(+6.67%)
Oct 29, 2010 0.0900 0.0970 0.0520 0.0750 103,100 -0.01(-16.67%)
Oct 28, 2010 0.1100 0.1100 0.0800 0.0900 85,000 +0.00(+0.00%)
Oct 27, 2010 0.1800 0.1800 0.0850 0.0900 216,200 -0.09(-49.97%)
Oct 25, 2010 0.1800 0.1800 0.1700 0.1799 57,752 -0.00(-0.06%)
Oct 22, 2010 0.1700 0.1800 0.1700 0.1800 53,329 +0.00(+1.12%)
Oct 21, 2010 0.1380 0.1790 0.1380 0.1780 60,008 +0.01(+4.71%)
Oct 20, 2010 0.1400 0.1770 0.1380 0.1700 90,776 +0.03(+21.43%)
Oct 19, 2010 0.2000 0.2100 0.1011 0.1400 322,653 -0.06(-30.00%)
Oct 18, 2010 0.1489 0.2100 0.1450 0.2000 498,370 +0.07(+48.15%)
Oct 15, 2010 0.1100 0.1489 0.1100 0.1350 243,544 +0.04(+35.00%)
Oct 14, 2010 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+9.89%)
Oct 13, 2010 0.1200 0.1300 0.0900 0.0910 188,500 -0.01(-9.00%)
Oct 12, 2010 0.0650 0.1100 0.0650 0.1000 235,960 +0.02(+25.00%)
Oct 11, 2010 0.0850 0.0850 0.0800 0.0800 3,500 -0.01(-5.88%)
Oct 08, 2010 0.0850 0.0850 0.0850 0.0850 35,600 +0.01(+7.59%)
Oct 07, 2010 0.0650 0.0790 0.0650 0.0790 52,100 +0.01(+21.54%)
Oct 06, 2010 0.0800 0.0800 0.0650 0.0650 180,312 -0.01(-16.67%)
Oct 05, 2010 0.0600 0.0800 0.0600 0.0780 229,550 +0.01(+8.33%)
Oct 04, 2010 0.0720 0.0720 0.0720 0.0720 12,273 -0.00(-4.00%)
Oct 01, 2010 0.0750 0.0750 0.0750 0.0750 34,400 +0.00(+0.00%)
Sep 30, 2010 0.0600 0.0750 0.0600 0.0750 223,019 +0.01(+25.00%)
Sep 29, 2010 0.0600 0.0600 0.0600 0.0600 85,000 +0.00(+0.00%)
Sep 28, 2010 0.0600 0.0600 0.0600 0.0600 6,300 +0.00(+0.00%)
Sep 27, 2010 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Sep 24, 2010 0.0500 0.0600 0.0500 0.0600 85,450 -0.01(-7.69%)
Sep 23, 2010 0.0750 0.0750 0.0650 0.0650 33,350 +0.00(+0.00%)
Sep 22, 2010 0.0750 0.0750 0.0650 0.0650 56,649 +0.00(+0.00%)
Sep 21, 2010 0.0800 0.0800 0.0650 0.0650 139,200 -0.01(-13.33%)
Sep 20, 2010 0.0800 0.0800 0.0600 0.0750 140,157 +0.02(+36.36%)
Sep 17, 2010 0.0500 0.0600 0.0500 0.0550 219,000 +0.01(+37.50%)
Sep 14, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 13, 2010 0.0400 0.0400 0.0400 0.0400 10,100 +0.00(+0.00%)
Sep 08, 2010 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 07, 2010 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 03, 2010 0.0300 0.0500 0.0300 0.0500 17,100 +0.02(+66.67%)
Sep 02, 2010 0.0350 0.0350 0.0300 0.0300 72,500 +0.00(+0.00%)
Sep 01, 2010 0.0400 0.0400 0.0300 0.0300 34,081 -0.01(-33.33%)
Aug 31, 2010 0.0500 0.0500 0.0450 0.0450 32,000 -0.01(-10.00%)
Aug 30, 2010 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+42.86%)
Aug 27, 2010 0.0400 0.0400 0.0350 0.0350 30,500 -0.01(-30.00%)
Aug 26, 2010 0.0400 0.0500 0.0400 0.0500 34,502 +0.01(+25.00%)
Aug 25, 2010 0.0400 0.0400 0.0380 0.0400 3,750 +0.00(+0.00%)
Aug 24, 2010 0.0275 0.0400 0.0275 0.0400 1,500 +0.00(+0.00%)
Aug 23, 2010 0.0400 0.0423 0.0250 0.0400 118,547 -0.00(-4.76%)
Aug 20, 2010 0.0350 0.0420 0.0350 0.0420 1,425 +0.01(+20.00%)
Aug 19, 2010 0.0350 0.0350 0.0350 0.0350 128 +0.00(+0.00%)
Aug 18, 2010 0.0400 0.0400 0.0350 0.0350 71,133 -0.00(-12.50%)
Aug 17, 2010 0.0300 0.0400 0.0300 0.0400 3,500 +0.00(+0.00%)
Aug 16, 2010 0.0350 0.0400 0.0300 0.0400 71,200 +0.00(+14.29%)
Aug 13, 2010 0.0350 0.0350 0.0350 0.0350 69,300 +0.00(+0.00%)
Aug 12, 2010 0.0350 0.0350 0.0330 0.0350 105,400 +0.00(+0.00%)
Aug 11, 2010 0.0300 0.0350 0.0300 0.0350 66,600 -0.00(-12.50%)
Aug 09, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2010 0.0190 0.0400 0.0190 0.0400 23,400 +0.00(+0.00%)
Aug 05, 2010 0.0300 0.0400 0.0300 0.0400 45,390 +0.01(+33.78%)
Aug 04, 2010 0.0250 0.0300 0.0250 0.0299 56,200 -0.00(-0.33%)
Aug 03, 2010 0.0280 0.0300 0.0190 0.0300 456,715 +0.00(+0.33%)
Aug 02, 2010 0.0250 0.0300 0.0250 0.0299 4,100 -0.00(-0.33%)
Jul 28, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Jul 27, 2010 0.0200 0.0300 0.0200 0.0299 4,225 -0.01(-25.25%)
Jul 13, 2010 0.0400 0.0400 0.0400 0 +0.01(+17.65%)
Jul 12, 2010 0.0340 0.0400 0.0340 0.0340 18,300 -0.01(-15.00%)
Jul 08, 2010 0.0400 0.0400 0.0400 0 +0.02(+105.13%)
Jul 07, 2010 0.0195 0.0195 0.0195 0.0195 2,000 -0.02(-51.25%)
Jul 02, 2010 0.0400 0.0400 0.0400 0 +0.02(+90.48%)
Jul 01, 2010 0.0210 0.0210 0.0195 0.0210 58,589 +0.00(+0.00%)
Jun 30, 2010 0.0210 0.0210 0.0210 0.0210 565 -0.00(-16.00%)
Jun 29, 2010 0.0280 0.0280 0.0250 0.0250 44,000 -0.00(-13.79%)
Jun 25, 2010 0.0210 0.0290 0.0210 0.0290 5,000 +0.00(+0.00%)
Jun 23, 2010 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 22, 2010 0.0200 0.0290 0.0200 0.0290 150,500 +0.01(+45.00%)
Jun 21, 2010 0.0200 0.0200 0.0200 0.0200 49,900 +0.00(+2.56%)
Jun 18, 2010 0.0195 0.0195 0.0195 0.0195 11,000 -0.00(-2.50%)
Jun 16, 2010 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Jun 15, 2010 0.0320 0.0320 0.0195 0.0195 30,100 -0.02(-51.25%)
Jun 14, 2010 0.0192 0.0400 0.0192 0.0400 1,500 +0.00(+5.26%)
Jun 08, 2010 0.0380 0.0380 0.0380 0.0380 0 +0.02(+90.00%)
Jun 07, 2010 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jun 04, 2010 0.0200 0.0200 0.0200 0.0200 7,367 +0.00(+0.00%)
Jun 03, 2010 0.0200 0.0200 0.0200 0.0200 100 -0.01(-27.27%)
Jun 02, 2010 0.0200 0.0275 0.0200 0.0275 3,200 -0.00(-8.33%)
May 28, 2010 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 27, 2010 0.0200 0.0200 0.0200 0.0200 3,750 -0.01(-33.33%)
May 25, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 24, 2010 0.0200 0.0300 0.0200 0.0300 6,500 +0.00(+0.00%)
May 21, 2010 0.0300 0.0300 0.0300 0.0300 18,250 +0.00(+0.00%)
May 20, 2010 0.0200 0.0300 0.0200 0.0300 5,000 +0.00(+0.00%)
May 18, 2010 0.0300 0.0300 0.0300 0 +0.01(+53.85%)
May 17, 2010 0.0195 0.0195 0.0195 0.0195 2,000 -0.02(-44.29%)
May 14, 2010 0.0200 0.0350 0.0192 0.0350 30,950 -0.00(-12.50%)
May 12, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
May 11, 2010 0.0210 0.0280 0.0210 0.0250 9,900 +0.00(+0.00%)
May 10, 2010 0.0250 0.0250 0.0250 0.0250 650 +0.00(+13.64%)
May 06, 2010 0.0220 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
May 05, 2010 0.0211 0.0300 0.0200 0.0300 44,800 +0.00(+0.00%)
May 03, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 30, 2010 0.0230 0.0300 0.0230 0.0300 51,000 -0.01(-18.92%)
Apr 29, 2010 0.0300 0.0370 0.0300 0.0370 39,000 +0.00(+5.71%)
Apr 28, 2010 0.0260 0.0350 0.0260 0.0350 19,400 +0.01(+34.62%)
Apr 27, 2010 0.0260 0.0260 0.0260 0.0260 6,800 -0.01(-25.71%)
Apr 26, 2010 0.0260 0.0350 0.0260 0.0350 1,500 +0.00(+0.00%)
Apr 23, 2010 0.0260 0.0350 0.0260 0.0350 9,000 +0.00(+6.06%)
Apr 22, 2010 0.0256 0.0330 0.0256 0.0330 12,500 -0.00(-5.71%)
Apr 20, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Apr 19, 2010 0.0330 0.0330 0.0330 0.0330 15,000 +0.00(+0.00%)
Apr 16, 2010 0.0240 0.0330 0.0240 0.0330 22,000 -0.00(-2.94%)
Apr 15, 2010 0.0240 0.0340 0.0240 0.0340 2,450 +0.00(+0.00%)
Apr 14, 2010 0.0240 0.0340 0.0240 0.0340 3,100 +0.01(+41.67%)
Apr 13, 2010 0.0350 0.0350 0.0240 0.0240 10,600 -0.01(-31.43%)
Apr 12, 2010 0.0230 0.0350 0.0230 0.0350 3,200 +0.01(+40.00%)
Apr 09, 2010 0.0250 0.0320 0.0230 0.0250 35,878 +0.00(+8.70%)
Apr 08, 2010 0.0230 0.0230 0.0230 0.0230 130 -0.01(-34.29%)
Apr 06, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 05, 2010 0.0230 0.0350 0.0230 0.0350 7,200 +0.00(+0.00%)
Apr 01, 2010 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2010 0.0230 0.0350 0.0230 0.0350 2,150 +0.00(+0.00%)
Mar 30, 2010 0.0220 0.0350 0.0220 0.0350 16,376 -0.00(-10.26%)
Mar 29, 2010 0.0390 0.0390 0.0390 0.0390 1,500 +0.02(+94.03%)
Mar 26, 2010 0.0201 0.0201 0.0201 0.0201 1,500 -0.02(-49.75%)
Mar 25, 2010 0.0400 0.0400 0.0400 0.0400 2,000 +0.02(+100.00%)
Mar 24, 2010 0.0200 0.0200 0.0200 0.0200 1,000 -0.02(-50.00%)
Mar 22, 2010 0.0400 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Mar 18, 2010 0.0440 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Mar 17, 2010 0.0250 0.0430 0.0250 0.0430 7,000 -0.00(-2.27%)
Mar 15, 2010 0.0440 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Mar 12, 2010 0.0300 0.0440 0.0300 0.0440 53,000 +0.00(+10.00%)
Mar 11, 2010 0.0200 0.0400 0.0200 0.0400 86,852 +0.01(+33.33%)
Mar 09, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 04, 2010 0.0240 0.0290 0.0240 0.0250 61,000 +0.01(+30.21%)
Mar 03, 2010 0.0200 0.0220 0.0180 0.0192 35,319 -0.00(-12.73%)
Mar 02, 2010 0.0250 0.0250 0.0180 0.0220 176,000 -0.01(-24.14%)
Mar 01, 2010 0.0250 0.0290 0.0250 0.0290 625 -0.01(-14.71%)
Feb 26, 2010 0.0250 0.0340 0.0250 0.0340 8,568 +0.00(+0.00%)
Feb 25, 2010 0.0340 0.0340 0.0340 0.0340 1,000 +0.01(+36.00%)
Feb 24, 2010 0.0300 0.0340 0.0250 0.0250 37,600 -0.01(-26.47%)
Feb 23, 2010 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+13.33%)
Feb 22, 2010 0.0300 0.0300 0.0300 0.0300 21,500 +0.00(+0.00%)
Feb 18, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 17, 2010 0.0200 0.0300 0.0200 0.0300 8,950 -0.01(-14.29%)
Feb 16, 2010 0.0250 0.0350 0.0250 0.0350 7,224 +0.00(+0.00%)
Feb 12, 2010 0.0350 0.0350 0.0350 0 -0.00(-5.15%)
Feb 11, 2010 0.0340 0.0369 0.0190 0.0369 307,000 -0.00(-2.89%)
Feb 10, 2010 0.0340 0.0380 0.0340 0.0380 15,725 -0.01(-15.56%)
Feb 09, 2010 0.0450 0.0450 0.0340 0.0450 10,000 +0.00(+0.00%)
Feb 05, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2010 0.0340 0.0450 0.0340 0.0450 4,000 +0.01(+32.35%)
Feb 02, 2010 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
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.