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 (%)
Oct 31, 2017 0.0162 0.0199 0.0162 0.0199 377,700 +0.00(+2.58%)
Oct 30, 2017 0.0199 0.0199 0.0194 0.0194 2,255 +0.00(+0.00%)
Oct 27, 2017 0.0192 0.0194 0.0191 0.0194 204,350 +0.00(+2.11%)
Oct 26, 2017 0.0189 0.0190 0.0180 0.0190 160,250 -0.00(-2.56%)
Oct 25, 2017 0.0200 0.0200 0.0170 0.0195 296,500 -0.00(-2.50%)
Oct 24, 2017 0.0225 0.0225 0.0170 0.0200 342,874 +0.00(+0.14%)
Oct 23, 2017 0.0245 0.0245 0.0171 0.0200 23,950 +0.00(+1.90%)
Oct 20, 2017 0.0198 0.0199 0.0170 0.0196 160,500 -0.00(-1.51%)
Oct 19, 2017 0.0216 0.0216 0.0181 0.0199 39,869 +0.00(+0.00%)
Oct 18, 2017 0.0200 0.0201 0.0182 0.0199 177,975 -0.00(-8.72%)
Oct 17, 2017 0.0220 0.0245 0.0183 0.0218 844,012 +0.00(+1.40%)
Oct 16, 2017 0.0206 0.0220 0.0200 0.0215 311,927 +0.00(+8.59%)
Oct 13, 2017 0.0174 0.0199 0.0163 0.0198 208,400 -0.00(-5.26%)
Oct 12, 2017 0.0215 0.0230 0.0161 0.0209 162,000 +0.00(+4.50%)
Oct 11, 2017 0.0214 0.0214 0.0190 0.0200 115,700 -0.00(-4.76%)
Oct 10, 2017 0.0179 0.0218 0.0179 0.0210 436,545 +0.00(+16.85%)
Oct 09, 2017 0.0180 0.0180 0.0180 0.0180 5,225 -0.00(-0.16%)
Oct 06, 2017 0.0149 0.0180 0.0149 0.0180 20,610 +0.00(+0.00%)
Oct 05, 2017 0.0180 0.0180 0.0180 0.0180 90,000 +0.00(+0.00%)
Oct 04, 2017 0.0161 0.0180 0.0150 0.0180 86,030 +0.00(+0.00%)
Oct 03, 2017 0.0180 0.0180 0.0180 0.0180 190,000 +0.00(+0.00%)
Oct 02, 2017 0.0144 0.0180 0.0144 0.0180 181,425 +0.00(+0.00%)
Sep 29, 2017 0.0143 0.0200 0.0143 0.0180 368,872 +0.00(+0.00%)
Sep 28, 2017 0.0160 0.0180 0.0160 0.0180 182,540 +0.00(+0.00%)
Sep 27, 2017 0.0144 0.0189 0.0144 0.0180 59,977 -0.00(-4.76%)
Sep 26, 2017 0.0144 0.0189 0.0144 0.0189 397,731 +0.00(+6.18%)
Sep 25, 2017 0.0189 0.0189 0.0160 0.0178 270,400 +0.00(+0.56%)
Sep 22, 2017 0.0177 0.0177 0.0177 0.0177 9,000 -0.00(-5.85%)
Sep 21, 2017 0.0217 0.0217 0.0170 0.0188 149,432 +0.00(+5.16%)
Sep 20, 2017 0.0240 0.0240 0.0150 0.0179 102,090 -0.00(-8.32%)
Sep 19, 2017 0.0195 0.0195 0.0195 0.0195 5,000 +0.00(+3.17%)
Sep 18, 2017 0.0188 0.0220 0.0161 0.0189 664,625 +0.00(+0.53%)
Sep 15, 2017 0.0151 0.0188 0.0151 0.0188 4,473 +0.00(+2.17%)
Sep 14, 2017 0.0188 0.0188 0.0165 0.0184 106,528 +0.00(+5.14%)
Sep 13, 2017 0.0198 0.0198 0.0161 0.0175 127,028 -0.00(-2.78%)
Sep 12, 2017 0.0198 0.0198 0.0153 0.0180 157,860 -0.00(-3.74%)
Sep 11, 2017 0.0179 0.0187 0.0161 0.0187 209,289 +0.00(+4.47%)
Sep 08, 2017 0.0177 0.0179 0.0151 0.0179 22,250 +0.00(+0.00%)
Sep 07, 2017 0.0173 0.0199 0.0161 0.0179 447,275 -0.00(-9.14%)
Sep 06, 2017 0.0197 0.0199 0.0172 0.0197 170,025 +0.00(+0.00%)
Sep 05, 2017 0.0161 0.0198 0.0161 0.0197 17,129 +0.00(+2.60%)
Sep 01, 2017 0.0235 0.0235 0.0162 0.0192 463,850 +0.00(+1.05%)
Aug 31, 2017 0.0180 0.0190 0.0162 0.0190 449,400 -0.00(-9.52%)
Aug 30, 2017 0.0171 0.0210 0.0170 0.0210 20,225 +0.00(+5.00%)
Aug 29, 2017 0.0199 0.0248 0.0199 0.0200 101,100 +0.00(+0.00%)
Aug 28, 2017 0.0200 0.0200 0.0190 0.0200 233,451 +0.00(+0.00%)
Aug 25, 2017 0.0196 0.0200 0.0196 0.0200 8,000 +0.00(+0.00%)
Aug 24, 2017 0.0196 0.0200 0.0196 0.0200 46,825 -0.00(-7.83%)
Aug 23, 2017 0.0196 0.0218 0.0196 0.0217 318,623 -0.00(-0.91%)
Aug 22, 2017 0.0230 0.0230 0.0196 0.0219 45,900 -0.00(-7.20%)
Aug 21, 2017 0.0246 0.0246 0.0196 0.0236 158,975 +0.00(+4.42%)
Aug 18, 2017 0.0201 0.0226 0.0197 0.0226 102,275 -0.00(-8.87%)
Aug 17, 2017 0.0255 0.0255 0.0201 0.0248 22,675 +0.00(+0.40%)
Aug 16, 2017 0.0249 0.0249 0.0210 0.0247 19,500 -0.00(-0.40%)
Aug 15, 2017 0.0247 0.0248 0.0247 0.0248 40,500 -0.00(-0.40%)
Aug 14, 2017 0.0248 0.0250 0.0228 0.0249 593,731 +0.00(+0.40%)
Aug 11, 2017 0.0250 0.0250 0.0224 0.0248 67,391 -0.00(-1.59%)
Aug 10, 2017 0.0270 0.0270 0.0191 0.0252 1,203,200 -0.00(-4.55%)
Aug 09, 2017 0.0270 0.0270 0.0200 0.0264 111,700 +0.00(+1.93%)
Aug 08, 2017 0.0269 0.0269 0.0170 0.0259 10,000 +0.00(+2.14%)
Aug 07, 2017 0.0212 0.0277 0.0210 0.0254 55,500 -0.00(-7.46%)
Aug 03, 2017 0.0274 0.0274 0.0274 0 -0.00(-1.44%)
Aug 02, 2017 0.0250 0.0278 0.0170 0.0278 1,702,395 +0.00(+12.55%)
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.