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 30, 2020 0.0245 0.0273 0.0230 0.0268 1,608,600 +0.00(+10.29%)
Oct 29, 2020 0.0250 0.0251 0.0211 0.0243 797,950 -0.00(-1.62%)
Oct 28, 2020 0.0227 0.0247 0.0212 0.0247 1,563,819 +0.00(+9.29%)
Oct 27, 2020 0.0225 0.0230 0.0201 0.0226 530,444 +0.00(+0.44%)
Oct 26, 2020 0.0204 0.0225 0.0204 0.0225 458,987 +0.00(+5.63%)
Oct 23, 2020 0.0200 0.0215 0.0196 0.0213 141,200 +0.00(+1.43%)
Oct 22, 2020 0.0194 0.0220 0.0194 0.0210 1,398,057 -0.00(-1.87%)
Oct 21, 2020 0.0195 0.0218 0.0195 0.0214 200,012 -0.00(-2.73%)
Oct 20, 2020 0.0220 0.0220 0.0195 0.0220 821,120 +0.00(+0.00%)
Oct 19, 2020 0.0194 0.0220 0.0194 0.0220 424,832 +0.00(+10.00%)
Oct 16, 2020 0.0203 0.0205 0.0195 0.0200 184,800 -0.00(-1.96%)
Oct 15, 2020 0.0205 0.0205 0.0195 0.0204 131,734 +0.00(+0.00%)
Oct 14, 2020 0.0213 0.0220 0.0195 0.0204 1,325,834 -0.00(-7.27%)
Oct 13, 2020 0.0213 0.0222 0.0213 0.0220 101,158 +0.00(+0.46%)
Oct 12, 2020 0.0232 0.0232 0.0211 0.0219 417,105 -0.00(-2.67%)
Oct 09, 2020 0.0222 0.0229 0.0211 0.0225 314,900 -0.00(-2.17%)
Oct 08, 2020 0.0220 0.0230 0.0213 0.0230 139,889 +0.00(+1.77%)
Oct 07, 2020 0.0221 0.0227 0.0213 0.0226 197,977 +0.00(+1.80%)
Oct 06, 2020 0.0230 0.0230 0.0214 0.0222 161,448 -0.00(-3.48%)
Oct 05, 2020 0.0200 0.0232 0.0200 0.0230 1,712,860 +0.00(+9.00%)
Oct 02, 2020 0.0202 0.0230 0.0195 0.0211 484,000 -0.00(-4.52%)
Oct 01, 2020 0.0205 0.0232 0.0200 0.0221 289,261 +0.00(+7.80%)
Sep 30, 2020 0.0205 0.0220 0.0191 0.0205 474,816 -0.00(-2.38%)
Sep 29, 2020 0.0205 0.0231 0.0200 0.0210 496,425 -0.00(-5.83%)
Sep 28, 2020 0.0205 0.0225 0.0202 0.0223 373,697 +0.00(+1.83%)
Sep 25, 2020 0.0220 0.0220 0.0199 0.0219 237,700 -0.00(-0.45%)
Sep 24, 2020 0.0200 0.0220 0.0186 0.0220 341,109 +0.00(+4.27%)
Sep 23, 2020 0.0210 0.0230 0.0191 0.0211 1,158,456 +0.00(+2.93%)
Sep 22, 2020 0.0240 0.0245 0.0175 0.0205 3,061,775 -0.00(-16.33%)
Sep 21, 2020 0.0205 0.0299 0.0200 0.0245 3,275,429 +0.00(+22.50%)
Sep 18, 2020 0.0204 0.0213 0.0200 0.0200 348,100 -0.00(-0.50%)
Sep 17, 2020 0.0200 0.0211 0.0175 0.0201 1,477,705 +0.00(+0.50%)
Sep 16, 2020 0.0217 0.0217 0.0200 0.0200 474,962 -0.00(-9.09%)
Sep 15, 2020 0.0239 0.0239 0.0210 0.0220 157,187 -0.00(-7.95%)
Sep 14, 2020 0.0230 0.0240 0.0210 0.0239 294,490 -0.00(-0.42%)
Sep 11, 2020 0.0220 0.0264 0.0220 0.0240 538,200 -0.00(-1.23%)
Sep 10, 2020 0.0241 0.0255 0.0220 0.0243 1,298,295 -0.00(-1.62%)
Sep 09, 2020 0.0257 0.0270 0.0241 0.0247 493,579 +0.00(+2.49%)
Sep 08, 2020 0.0278 0.0295 0.0236 0.0241 1,891,272 -0.00(-13.31%)
Sep 04, 2020 0.0220 0.0280 0.0200 0.0278 4,661,800 +0.01(+32.38%)
Sep 03, 2020 0.0233 0.0299 0.0205 0.0210 8,697,673 +0.00(+1.94%)
Sep 02, 2020 0.0171 0.0425 0.0160 0.0206 34,927,048 +0.00(+20.47%)
Sep 01, 2020 0.0190 0.0190 0.0166 0.0171 672,819 -0.00(-5.00%)
Aug 31, 2020 0.0193 0.0195 0.0170 0.0180 897,267 -0.00(-6.74%)
Aug 28, 2020 0.0171 0.0200 0.0171 0.0193 545,800 -0.00(-1.53%)
Aug 27, 2020 0.0199 0.0220 0.0170 0.0196 869,673 +0.00(+0.00%)
Aug 26, 2020 0.0160 0.0210 0.0160 0.0196 2,307,805 +0.00(+3.70%)
Aug 25, 2020 0.0180 0.0190 0.0160 0.0189 636,610 +0.00(+12.50%)
Aug 24, 2020 0.0185 0.0200 0.0165 0.0168 3,322,961 +0.00(+17.48%)
Aug 21, 2020 0.0132 0.0151 0.0132 0.0143 696,900 -0.00(-4.03%)
Aug 20, 2020 0.0168 0.0168 0.0130 0.0149 1,348,348 -0.00(-8.02%)
Aug 19, 2020 0.0161 0.0169 0.0159 0.0162 510,306 -0.00(-2.99%)
Aug 18, 2020 0.0160 0.0179 0.0150 0.0167 772,503 +0.00(+7.74%)
Aug 17, 2020 0.0170 0.0193 0.0155 0.0155 1,150,463 -0.00(-11.43%)
Aug 14, 2020 0.0191 0.0239 0.0162 0.0175 1,935,400 -0.00(-12.50%)
Aug 13, 2020 0.0230 0.0255 0.0185 0.0200 3,859,006 -0.00(-2.44%)
Aug 12, 2020 0.0310 0.0350 0.0180 0.0205 10,982,621 -0.01(-29.31%)
Aug 11, 2020 0.0161 0.0290 0.0155 0.0290 11,501,035 +0.01(+81.25%)
Aug 10, 2020 0.0179 0.0179 0.0146 0.0160 1,773,500 +0.00(+6.67%)
Aug 07, 2020 0.0140 0.0160 0.0140 0.0150 1,104,700 -0.00(-2.60%)
Aug 06, 2020 0.0157 0.0160 0.0138 0.0154 2,911,683 -0.00(-3.75%)
Aug 05, 2020 0.0130 0.0170 0.0130 0.0160 1,280,250 +0.00(+15.11%)
Aug 04, 2020 0.0159 0.0189 0.0124 0.0139 6,679,204 -0.00(-13.13%)
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.