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 UNCHANGED
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 (%)
Oct 31, 2014 0.0812 0.0916 0.0812 0.0916 2,210 +0.00(+4.81%)
Oct 30, 2014 0.0830 0.0900 0.0800 0.0874 135,000 -0.00(-3.96%)
Oct 29, 2014 0.0910 0.0920 0.0811 0.0910 234,250 +0.00(+1.11%)
Oct 28, 2014 0.0830 0.0920 0.0811 0.0900 274,570 +0.01(+8.43%)
Oct 27, 2014 0.0835 0.0920 0.0920 0.0830 234,309 -0.01(-9.78%)
Oct 24, 2014 0.0861 0.0920 0.0861 0.0920 61,000 +0.00(+0.00%)
Oct 23, 2014 0.0919 0.0930 0.0871 0.0920 200,312 -0.00(-3.16%)
Oct 22, 2014 0.0900 0.0950 0.0797 0.0950 328,762 +0.01(+7.95%)
Oct 21, 2014 0.0830 0.0920 0.0830 0.0880 227,255 +0.01(+11.39%)
Oct 20, 2014 0.0860 0.0860 0.0780 0.0790 100,039 -0.01(-8.14%)
Oct 17, 2014 0.0803 0.0880 0.0750 0.0860 154,344 -0.00(-3.37%)
Oct 16, 2014 0.0887 0.0895 0.0724 0.0890 190,600 -0.00(-0.56%)
Oct 15, 2014 0.0790 0.0939 0.0715 0.0895 110,751 +0.01(+11.87%)
Oct 14, 2014 0.0770 0.0800 0.0680 0.0800 222,297 -0.00(-1.23%)
Oct 13, 2014 0.0818 0.0818 0.0770 0.0810 112,424 -0.00(-0.98%)
Oct 10, 2014 0.0870 0.0870 0.0765 0.0818 275,024 -0.01(-5.98%)
Oct 09, 2014 0.0885 0.0885 0.0801 0.0870 159,044 +0.00(+1.16%)
Oct 08, 2014 0.0745 0.0890 0.0745 0.0860 569,001 +0.01(+18.62%)
Oct 07, 2014 0.0673 0.0769 0.0670 0.0725 136,800 +0.00(+3.57%)
Oct 06, 2014 0.0790 0.0790 0.0700 0.0700 119,324 -0.01(-11.39%)
Oct 03, 2014 0.0765 0.0800 0.0700 0.0790 33,800 -0.00(-1.25%)
Oct 02, 2014 0.0819 0.0819 0.0660 0.0800 276,745 -0.00(-3.03%)
Oct 01, 2014 0.0840 0.0840 0.0710 0.0825 274,300 -0.00(-1.79%)
Sep 30, 2014 0.0800 0.0850 0.0800 0.0840 136,192 -0.00(-1.18%)
Sep 29, 2014 0.0920 0.0920 0.0810 0.0850 302,098 -0.01(-7.61%)
Sep 26, 2014 0.0900 0.0945 0.0851 0.0920 135,150 -0.00(-2.65%)
Sep 25, 2014 0.0920 0.0945 0.0850 0.0945 164,450 +0.01(+11.18%)
Sep 24, 2014 0.0920 0.0920 0.0850 0.0850 107,573 -0.01(-7.61%)
Sep 23, 2014 0.0850 0.0940 0.0850 0.0920 43,350 +0.00(+4.55%)
Sep 22, 2014 0.0890 0.0950 0.0830 0.0880 98,795 -0.00(-2.22%)
Sep 19, 2014 0.0930 0.0950 0.0860 0.0900 255,795 -0.00(-1.21%)
Sep 18, 2014 0.0850 0.0930 0.0830 0.0911 366,504 +0.00(+4.71%)
Sep 17, 2014 0.0950 0.0950 0.0760 0.0870 1,587,447 -0.00(-4.40%)
Sep 16, 2014 0.0975 0.0975 0.0910 0.0910 477,784 -0.01(-5.21%)
Sep 15, 2014 0.1349 0.1349 0.0876 0.0960 2,417,889 -0.04(-28.84%)
Sep 12, 2014 0.1255 0.1388 0.1101 0.1349 840,383 +0.00(+3.77%)
Sep 11, 2014 0.1250 0.1500 0.1200 0.1300 1,780,135 +0.00(+0.08%)
Sep 10, 2014 0.1150 0.1500 0.1050 0.1299 2,621,290 +0.01(+4.76%)
Sep 09, 2014 0.1230 0.1450 0.1075 0.1240 2,178,164 +0.00(+3.33%)
Sep 08, 2014 0.1550 0.1550 0.1100 0.1200 2,667,623 -0.04(-22.58%)
Sep 05, 2014 0.1600 0.1700 0.1310 0.1550 1,388,676 -0.00(-1.27%)
Sep 04, 2014 0.1600 0.1831 0.1350 0.1570 3,654,221 +0.00(+1.29%)
Sep 03, 2014 0.2005 0.2219 0.1430 0.1550 14,763,054 -0.03(-15.30%)
Sep 02, 2014 0.0889 0.1888 0.0810 0.1830 12,000,909 +0.10(+110.34%)
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%)
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.