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 +0.0004 (+19.05%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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 23, 2024 0.0021 0.0035 0.0020 0.0025 2,665,869 +0.00(+19.05%)
May 21, 2024 0.0021 0 +0.00(+10.53%)
May 20, 2024 0.0019 0.0019 0.0019 0.0019 20,700 -0.00(-9.52%)
May 17, 2024 0.0019 0.0021 0.0019 0.0021 51,000 +0.00(+5.00%)
May 15, 2024 0.0020 0 -0.00(-13.04%)
May 14, 2024 0.0022 0.0023 0.0022 0.0023 350,000 +0.00(+27.78%)
May 13, 2024 0.0020 0.0020 0.0018 0.0018 670,000 -0.00(-25.00%)
May 09, 2024 0.0024 0 +0.00(+9.09%)
May 08, 2024 0.0022 0.0022 0.0022 0.0022 650,000 -0.00(-24.14%)
May 07, 2024 0.0022 0.0029 0.0022 0.0029 62,745 +0.00(+0.00%)
May 06, 2024 0.0022 0.0029 0.0022 0.0029 36,500 +0.00(+3.57%)
May 03, 2024 0.0024 0.0030 0.0022 0.0028 106,050 +0.00(+21.74%)
May 02, 2024 0.0023 0.0023 0.0023 0.0023 502,000 -0.00(-20.69%)
May 01, 2024 0.0024 0.0030 0.0020 0.0029 891,562 -0.00(-17.14%)
Apr 30, 2024 0.0021 0.0035 0.0021 0.0035 32,477 +0.00(+0.00%)
Apr 29, 2024 0.0020 0.0035 0.0020 0.0035 105,000 +0.00(+0.00%)
Apr 25, 2024 0.0035 15 +0.00(+0.00%)
Apr 24, 2024 0.0018 0.0035 0.0018 0.0035 6,000 +0.00(+16.67%)
Apr 23, 2024 0.0030 0.0030 0.0027 0.0030 15,025 -0.00(-14.29%)
Apr 22, 2024 0.0034 0.0035 0.0020 0.0035 26,000 +0.00(+2.94%)
Apr 19, 2024 0.0030 0.0034 0.0026 0.0034 183,017 +0.00(+13.33%)
Apr 18, 2024 0.0030 0.0030 0.0018 0.0030 3,038,050 -0.00(-14.29%)
Apr 16, 2024 0.0035 30 +0.00(+45.83%)
Apr 15, 2024 0.0023 0.0024 0.0021 0.0024 693,000 +0.00(+20.00%)
Apr 12, 2024 0.0020 0.0020 0.0020 0.0020 500 +0.00(+0.00%)
Apr 10, 2024 0.0020 0 +0.00(+11.11%)
Apr 09, 2024 0.0018 0.0024 0.0018 0.0018 182,575 +0.00(+0.00%)
Apr 08, 2024 0.0020 0.0023 0.0018 0.0018 28,280 -0.00(-10.00%)
Apr 04, 2024 0.0020 0 -0.00(-4.76%)
Apr 03, 2024 0.0020 0.0021 0.0020 0.0021 225,109 -0.00(-4.55%)
Mar 28, 2024 0.0022 0 +0.00(+0.00%)
Mar 27, 2024 0.0022 0.0022 0.0022 0.0022 5,000 +0.00(+0.00%)
Mar 26, 2024 0.0020 0.0024 0.0020 0.0022 3,750 +0.00(+10.00%)
Mar 25, 2024 0.0020 0.0024 0.0020 0.0020 30,000 -0.00(-9.09%)
Mar 22, 2024 0.0022 0.0022 0.0022 0.0022 700 -0.00(-8.33%)
Mar 19, 2024 0.0024 0 +0.00(+20.00%)
Mar 18, 2024 0.0018 0.0020 0.0018 0.0020 7,021 -0.00(-4.76%)
Mar 15, 2024 0.0021 0.0021 0.0021 0.0021 2,580 +0.00(+16.67%)
Mar 14, 2024 0.0022 0.0022 0.0018 0.0018 196,950 -0.00(-18.18%)
Mar 13, 2024 0.0021 0.0024 0.0021 0.0022 4,100 -0.00(-8.33%)
Mar 12, 2024 0.0016 0.0024 0.0016 0.0024 5,500 +0.00(+20.00%)
Mar 11, 2024 0.0020 0.0020 0.0020 0.0020 11,000 -0.00(-9.09%)
Mar 08, 2024 0.0022 0.0022 0.0022 0.0022 200 +0.00(+4.76%)
Mar 07, 2024 0.0021 0.0021 0.0021 0.0021 19,120 +0.00(+5.00%)
Mar 04, 2024 0.0020 0 -0.00(-16.67%)
Feb 29, 2024 0.0024 0 +0.00(+50.00%)
Feb 28, 2024 0.0016 0.0020 0.0016 0.0016 60,084 -0.00(-33.33%)
Feb 23, 2024 0.0024 0 +0.00(+14.29%)
Feb 21, 2024 0.0021 0 -0.00(-4.55%)
Feb 20, 2024 0.0024 0.0024 0.0021 0.0022 24,000 -0.00(-8.33%)
Feb 14, 2024 0.0024 0 +0.00(+14.29%)
Feb 09, 2024 0.0021 0 -0.00(-4.55%)
Feb 07, 2024 0.0022 0 +0.00(+37.50%)
Feb 06, 2024 0.0016 0.0016 0.0016 0.0016 675 -0.00(-33.33%)
Jan 30, 2024 0.0024 0 +0.00(+9.09%)
Jan 29, 2024 0.0022 0.0024 0.0022 0.0022 2,220 +0.00(+0.00%)
Jan 26, 2024 0.0022 0.0022 0.0022 0.0022 50,000 -0.00(-4.35%)
Jan 25, 2024 0.0023 0.0023 0.0023 0.0023 5,500 +0.00(+4.55%)
Jan 24, 2024 0.0022 0.0022 0.0022 0.0022 17,000 -0.00(-4.35%)
Jan 23, 2024 0.0022 0.0024 0.0022 0.0023 236,334 +0.00(+0.00%)
Jan 19, 2024 0.0023 5 +0.00(+4.55%)
Jan 18, 2024 0.0022 0.0023 0.0022 0.0022 99,939 -0.00(-4.35%)
Jan 17, 2024 0.0022 0.0023 0.0022 0.0023 50,500 -0.00(-4.17%)
Jan 16, 2024 0.0027 0.0029 0.0024 0.0024 65,000 -0.00(-7.69%)
Jan 12, 2024 0.0026 0.0026 0.0024 0.0026 74,600 -0.00(-3.70%)
Jan 09, 2024 0.0027 0 +0.00(+12.50%)
Jan 08, 2024 0.0024 0.0024 0.0024 0.0024 15,048 -0.00(-11.11%)
Jan 04, 2024 0.0027 1 +0.00(+0.00%)
Jan 03, 2024 0.0027 0.0027 0.0027 0.0027 15,033 +0.00(+0.00%)
Jan 02, 2024 0.0027 0.0027 0.0027 0.0027 11,000 +0.00(+0.00%)
Dec 29, 2023 0.0024 0.0027 0.0020 0.0027 22,500 +0.00(+35.00%)
Dec 28, 2023 0.0024 0.0024 0.0020 0.0020 40,033 +0.00(+0.00%)
Dec 27, 2023 0.0020 0.0020 0.0020 0.0020 64,066 +0.00(+0.00%)
Dec 26, 2023 0.0024 0.0024 0.0020 0.0020 20,000 -0.00(-16.67%)
Dec 22, 2023 0.0022 0.0024 0.0020 0.0024 111,900 -0.00(-11.11%)
Dec 21, 2023 0.0027 0.0027 0.0024 0.0027 8,500 +0.00(+35.00%)
Dec 20, 2023 0.0020 0.0020 0.0020 0.0020 2,000 +0.00(+0.00%)
Dec 19, 2023 0.0020 0.0020 0.0020 0.0020 1,430 -0.00(-25.93%)
Dec 18, 2023 0.0027 0.0027 0.0027 0.0027 5,000 +0.00(+58.82%)
Dec 15, 2023 0.0017 0.0020 0.0017 0.0017 39,692 -0.00(-29.17%)
Dec 13, 2023 0.0024 0 +0.00(+0.00%)
Dec 12, 2023 0.0024 0.0024 0.0018 0.0024 110,100 +0.00(+14.29%)
Dec 11, 2023 0.0017 0.0024 0.0016 0.0021 1,560,780 +0.00(+10.53%)
Dec 08, 2023 0.0018 0.0019 0.0016 0.0019 45,000 +0.00(+11.76%)
Dec 06, 2023 0.0017 0 +0.00(+6.25%)
Dec 05, 2023 0.0029 0.0029 0.0016 0.0016 951,000 -0.00(-51.52%)
Dec 01, 2023 0.0033 0 +0.00(+17.86%)
Nov 30, 2023 0.0028 0.0028 0.0028 0.0028 200 -0.00(-15.15%)
Nov 29, 2023 0.0033 0.0033 0.0033 0.0033 2,500 +0.00(+43.48%)
Nov 28, 2023 0.0033 0.0033 0.0017 0.0023 126,500 -0.00(-17.86%)
Nov 27, 2023 0.0023 0.0028 0.0023 0.0028 22,550 -0.00(-6.67%)
Nov 24, 2023 0.0030 0.0030 0.0030 0.0030 2,500 +0.00(+7.14%)
Nov 22, 2023 0.0030 0.0030 0.0028 0.0028 5,000 +0.00(+21.74%)
Nov 21, 2023 0.0023 0.0023 0.0023 0.0023 250,000 -0.00(-30.30%)
Nov 20, 2023 0.0033 0.0033 0.0033 0.0033 7,000 +0.00(+0.00%)
Nov 17, 2023 0.0031 0.0033 0.0023 0.0033 252,500 +0.00(+0.00%)
Nov 16, 2023 0.0033 0.0033 0.0033 0.0033 100,000 +0.00(+3.12%)
Nov 15, 2023 0.0033 0.0033 0.0032 0.0032 18,000 +0.00(+3.23%)
Nov 14, 2023 0.0034 0.0034 0.0031 0.0031 2,000 +0.00(+0.00%)
Nov 13, 2023 0.0031 0.0031 0.0025 0.0031 154,033 +0.00(+0.00%)
Nov 10, 2023 0.0031 0.0031 0.0031 0.0031 9,300 -0.00(-13.89%)
Nov 09, 2023 0.0031 0.0040 0.0031 0.0036 15,353 -0.00(-10.00%)
Nov 06, 2023 0.0040 0 +0.00(+0.00%)
Nov 03, 2023 0.0030 0.0040 0.0030 0.0040 3,000 +0.00(+14.29%)
Nov 02, 2023 0.0028 0.0038 0.0027 0.0035 227,708 +0.00(+25.00%)
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.