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 (%)
Jan 30, 2015 0.0710 0.0788 0.0710 0.0788 3,000 -0.00(-0.13%)
Jan 29, 2015 0.0800 0.0800 0.0701 0.0789 54,928 -0.00(-1.25%)
Jan 28, 2015 0.0868 0.0868 0.0660 0.0799 302,648 -0.01(-8.37%)
Jan 27, 2015 0.0872 0.0872 0.0872 0.0872 5,100 -0.00(-0.11%)
Jan 26, 2015 0.0830 0.0889 0.0810 0.0873 130,238 -0.00(-1.80%)
Jan 23, 2015 0.0949 0.0949 0.0750 0.0889 175,360 -0.01(-6.12%)
Jan 22, 2015 0.0921 0.0947 0.0916 0.0947 45,875 -0.00(-4.25%)
Jan 21, 2015 0.0950 0.0990 0.0913 0.0989 44,100 +0.00(+0.92%)
Jan 20, 2015 0.1000 0.1000 0.0950 0.0980 39,890 -0.00(-2.00%)
Jan 16, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 15, 2015 0.0949 0.0950 0.0949 0.0950 5,000 +0.00(+0.32%)
Jan 14, 2015 0.0949 0.0949 0.0900 0.0947 38,900 -0.00(-0.32%)
Jan 13, 2015 0.0950 0 +0.01(+5.56%)
Jan 12, 2015 0.0975 0.0975 0.0850 0.0900 109,520 -0.01(-7.02%)
Jan 09, 2015 0.0930 0.0970 0.0930 0.0968 61,045 -0.00(-1.22%)
Jan 08, 2015 0.0980 0.0980 0.0853 0.0980 12,784 -0.00(-2.00%)
Jan 07, 2015 0.1000 0.1035 0.0851 0.1000 119,800 +0.00(+0.00%)
Jan 06, 2015 0.0902 0.1000 0.0832 0.1000 214,535 +0.01(+7.99%)
Jan 05, 2015 0.0985 0.1000 0.0850 0.0926 350,160 -0.01(-7.40%)
Jan 02, 2015 0.1025 0.1070 0.0970 0.1000 132,050 -0.01(-6.54%)
Dec 31, 2014 0.1070 0.1070 0.1070 0 -0.00(-1.83%)
Dec 30, 2014 0.1060 0.1130 0.0971 0.1090 328,487 +0.00(+2.93%)
Dec 29, 2014 0.1100 0.1129 0.0941 0.1059 163,330 -0.01(-6.28%)
Dec 26, 2014 0.1150 0.1150 0.1100 0.1130 638,792 -0.00(-0.88%)
Dec 24, 2014 0.1140 0.1140 0.1140 0 +0.01(+4.59%)
Dec 23, 2014 0.0940 0.1130 0.0920 0.1090 726,446 +0.01(+15.96%)
Dec 22, 2014 0.0900 0.0990 0.0820 0.0940 132,480 +0.00(+0.00%)
Dec 19, 2014 0.1090 0.1090 0.0900 0.0940 532,163 -0.01(-9.62%)
Dec 18, 2014 0.0880 0.1050 0.0850 0.1040 1,604,417 +0.02(+22.35%)
Dec 17, 2014 0.0646 0.0880 0.0646 0.0850 1,943,437 +0.02(+31.58%)
Dec 16, 2014 0.0650 0.0646 415,067 +0.00(+5.73%)
Dec 15, 2014 0.0656 0.0710 0.0607 0.0611 499,648 -0.01(-12.71%)
Dec 12, 2014 0.0705 0.0760 0.0627 0.0700 1,206,218 -0.00(-5.02%)
Dec 11, 2014 0.0716 0.0747 0.0705 0.0737 686,300 -0.01(-9.35%)
Dec 10, 2014 0.0840 0.0840 0.0720 0.0813 574,126 -0.00(-3.21%)
Dec 09, 2014 0.0893 0.0900 0.0731 0.0840 421,539 -0.01(-6.67%)
Dec 08, 2014 0.0980 0.1100 0.0870 0.0900 1,052,473 -0.00(-2.17%)
Dec 05, 2014 0.0840 0.1100 0.0790 0.0920 3,383,008 +0.01(+11.25%)
Dec 04, 2014 0.0880 0.0880 0.0785 0.0827 445,480 -0.00(-2.71%)
Dec 03, 2014 0.0850 0.0960 0.0802 0.0850 1,030,667 +0.00(+0.12%)
Dec 02, 2014 0.0822 0.0850 0.0771 0.0849 314,858 +0.01(+8.85%)
Dec 01, 2014 0.0823 0.0900 0.0751 0.0780 219,900 +0.00(+4.00%)
Nov 28, 2014 0.0750 0.0750 0.0750 0.0750 17,540 -0.00(-2.60%)
Nov 26, 2014 0.0770 0.0770 0.0770 0 -0.01(-7.78%)
Nov 25, 2014 0.0920 0.0920 0.0701 0.0835 209,600 -0.01(-7.22%)
Nov 24, 2014 0.0800 0.0920 0.0701 0.0900 328,221 +0.01(+7.40%)
Nov 21, 2014 0.0838 0.0838 0.0838 0.0838 1,000 +0.00(+0.00%)
Nov 20, 2014 0.0840 0.0840 0.0750 0.0838 66,065 -0.00(-0.24%)
Nov 19, 2014 0.0840 0.0840 0.0839 0.0840 3,000 +0.00(+5.00%)
Nov 18, 2014 0.0700 0.0840 0.0700 0.0800 214,600 +0.00(+1.91%)
Nov 17, 2014 0.0828 0.0690 0.0785 185,883 -0.00(-5.19%)
Nov 14, 2014 0.0800 0.0830 0.0790 0.0828 20,320 -0.00(-1.19%)
Nov 13, 2014 0.0838 0.0838 0.0800 0.0838 22,700 -0.00(-0.24%)
Nov 12, 2014 0.0800 0.0840 0.0800 0.0840 20,500 -0.00(-0.83%)
Nov 11, 2014 0.0790 0.0847 0.0790 0.0847 21,626 +0.00(+5.87%)
Nov 10, 2014 0.0790 0.0847 0.0790 0.0800 32,250 -0.01(-5.88%)
Nov 07, 2014 0.0790 0.0850 0.0790 0.0850 39,892 +0.00(+0.35%)
Nov 06, 2014 0.0800 0.0850 0.0700 0.0847 111,100 -0.00(-2.64%)
Nov 05, 2014 0.0700 0.0870 0.0700 0.0870 100,390 +0.01(+9.02%)
Nov 04, 2014 0.0760 0.0799 0.0700 0.0798 215,400 -0.00(-0.13%)
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.