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

Lamperd Less Lethal Inc (OP: LLLI )

0.0021 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 21, 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, 2018 0.0110 0.0120 0.0110 0.0120 104,900 +0.00(+12.15%)
Oct 30, 2018 0.0107 0.0107 0.0107 0.0107 1,500 -0.00(-2.73%)
Oct 29, 2018 0.0106 0.0120 0.0106 0.0110 111,600 -0.00(-8.33%)
Oct 25, 2018 0.0120 0.0120 0.0120 0 -0.00(-9.09%)
Oct 24, 2018 0.0119 0.0132 0.0115 0.0132 62,000 +0.00(+1.54%)
Oct 23, 2018 0.0135 0.0148 0.0102 0.0130 143,000 -0.00(-3.70%)
Oct 22, 2018 0.0135 0.0148 0.0135 0.0135 30,400 -0.00(-8.78%)
Oct 19, 2018 0.0148 0.0148 0.0148 0.0148 100 +0.00(+2.07%)
Oct 18, 2018 0.0135 0.0145 0.0135 0.0145 400 -0.00(-2.03%)
Oct 17, 2018 0.0135 0.0148 0.0135 0.0148 31,100 +0.00(+2.07%)
Oct 16, 2018 0.0149 0.0149 0.0140 0.0145 334,250 -0.00(-3.33%)
Oct 15, 2018 0.0150 0.0150 0.0149 0.0150 65,150 +0.00(+0.00%)
Oct 12, 2018 0.0143 0.0150 0.0136 0.0150 118,900 +0.00(+4.90%)
Oct 11, 2018 0.0136 0.0143 0.0136 0.0143 83,590 +0.00(+5.15%)
Oct 09, 2018 0.0136 0.0136 0.0136 0 +0.00(+14.29%)
Oct 08, 2018 0.0141 0.0141 0.0100 0.0119 306,124 -0.00(-0.83%)
Oct 05, 2018 0.0115 0.0120 0.0115 0.0120 102,100 -0.00(-5.51%)
Oct 04, 2018 0.0142 0.0142 0.0115 0.0127 102,200 -0.00(-8.63%)
Oct 03, 2018 0.0117 0.0143 0.0117 0.0139 58,898 +0.00(+6.92%)
Oct 02, 2018 0.0104 0.0130 0.0102 0.0130 147,455 +0.00(+6.56%)
Oct 01, 2018 0.0104 0.0124 0.0104 0.0122 90,000 -0.00(-5.43%)
Sep 28, 2018 0.0098 0.0129 0.0098 0.0129 46,700 -0.00(-9.79%)
Sep 26, 2018 0.0143 0.0143 0.0143 0 +0.00(+0.70%)
Sep 24, 2018 0.0142 0.0142 0.0142 0 -0.00(-0.70%)
Sep 21, 2018 0.0145 0.0145 0.0143 0.0143 6,100 +0.00(+3.62%)
Sep 20, 2018 0.0111 0.0148 0.0111 0.0138 62,000 -0.00(-7.38%)
Sep 19, 2018 0.0130 0.0149 0.0130 0.0149 60,600 +0.00(+7.97%)
Sep 18, 2018 0.0130 0.0138 0.0111 0.0138 147,414 -0.00(-12.10%)
Sep 17, 2018 0.0134 0.0157 0.0132 0.0157 5,350 +0.00(+3.97%)
Sep 14, 2018 0.0164 0.0164 0.0131 0.0151 141,800 +0.00(+7.86%)
Sep 13, 2018 0.0152 0.0165 0.0133 0.0140 716,108 -0.00(-25.93%)
Sep 12, 2018 0.0159 0.0189 0.0150 0.0189 550,100 -0.00(-0.53%)
Sep 11, 2018 0.0140 0.0190 0.0140 0.0190 30,876 +0.00(+0.00%)
Sep 10, 2018 0.0154 0.0190 0.0150 0.0190 948,954 +0.00(+10.47%)
Sep 07, 2018 0.0173 0.0173 0.0145 0.0172 43,600 -0.00(-0.58%)
Sep 06, 2018 0.0150 0.0173 0.0150 0.0173 101,263 +0.00(+0.00%)
Sep 04, 2018 0.0173 0.0173 0.0173 0 +0.00(+0.00%)
Aug 31, 2018 0.0173 0.0173 0.0173 0 -0.00(-4.95%)
Aug 30, 2018 0.0193 0.0193 0.0152 0.0182 8,257 -0.00(-3.70%)
Aug 29, 2018 0.0168 0.0194 0.0150 0.0189 94,686 +0.00(+12.50%)
Aug 28, 2018 0.0168 0.0168 0.0136 0.0168 10,500 +0.00(+1.20%)
Aug 27, 2018 0.0134 0.0189 0.0134 0.0166 126,350 +0.00(+5.06%)
Aug 24, 2018 0.0193 0.0193 0.0139 0.0158 50,300 -0.00(-9.71%)
Aug 23, 2018 0.0196 0.0196 0.0175 0.0175 6,800 +0.00(+18.24%)
Aug 22, 2018 0.0168 0.0168 0.0148 0.0148 51,730 +0.00(+11.28%)
Aug 21, 2018 0.0135 0.0149 0.0133 0.0133 106,199 -0.00(-19.88%)
Aug 20, 2018 0.0132 0.0166 0.0130 0.0166 85,134 +0.00(+5.06%)
Aug 17, 2018 0.0167 0.0167 0.0140 0.0158 657,600 -0.00(-5.39%)
Aug 16, 2018 0.0167 0.0167 0.0167 0.0167 100 +0.00(+1.83%)
Aug 15, 2018 0.0166 0.0166 0.0164 0.0164 110,100 -0.00(-15.03%)
Aug 13, 2018 0.0193 0.0193 0.0193 0 +0.00(+10.29%)
Aug 10, 2018 0.0189 0.0200 0.0147 0.0175 191,600 +0.00(+19.05%)
Aug 09, 2018 0.0200 0.0200 0.0147 0.0147 39,150 -0.01(-26.50%)
Aug 08, 2018 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Aug 07, 2018 0.0160 0.0200 0.0130 0.0200 5,300 +0.00(+0.00%)
Aug 06, 2018 0.0170 0.0200 0.0133 0.0200 24,600 +0.00(+18.34%)
Aug 03, 2018 0.0170 0.0170 0.0133 0.0169 140,200 +0.00(+0.60%)
Aug 02, 2018 0.0199 0.0199 0.0168 0.0168 21,657 -0.00(-6.67%)
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.