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

Lamperd Less Lethal Inc (OP: LLLI )

0.0027 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 12, 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 (%)
Nov 30, 2015 0.0327 0.0379 0.0300 0.0352 233,100 -0.00(-7.37%)
Nov 27, 2015 0.0380 0.0380 0.0380 0.0380 200 +0.00(+7.95%)
Nov 25, 2015 0.0352 0.0352 0.0352 0 -0.00(-11.56%)
Nov 24, 2015 0.0435 0.0435 0.0352 0.0398 107,355 -0.00(-9.34%)
Nov 23, 2015 0.0371 0.0439 14,100 +0.00(+3.78%)
Nov 20, 2015 0.0401 0.0433 0.0371 0.0423 61,925 -0.00(-2.76%)
Nov 19, 2015 0.0437 0.0437 0.0405 0.0435 33,200 +0.00(+0.23%)
Nov 18, 2015 0.0380 0.0436 0.0376 0.0434 32,200 -0.00(-0.46%)
Nov 17, 2015 0.0436 0.0436 0.0436 0.0436 4,491 -0.00(-0.46%)
Nov 13, 2015 0.0438 0.0438 0.0438 0 +0.00(+0.23%)
Nov 12, 2015 0.0420 0.0437 0.0420 0.0437 4,200 -0.00(-0.23%)
Nov 11, 2015 0.0434 0.0438 0.0352 0.0438 57,525 +0.00(+1.62%)
Nov 10, 2015 0.0429 0.0431 0.0429 0.0431 300 -0.00(-1.82%)
Nov 09, 2015 0.0439 0.0439 0.0439 0.0439 200 +0.00(+8.93%)
Nov 06, 2015 0.0433 0.0433 0.0401 0.0403 85,004 -0.00(-4.05%)
Nov 05, 2015 0.0401 0.0448 0.0381 0.0420 164,179 -0.00(-4.98%)
Nov 04, 2015 0.0382 0.0444 0.0381 0.0442 110,428 -0.00(-0.67%)
Nov 03, 2015 0.0412 0.0448 0.0381 0.0445 11,300 +0.00(+0.00%)
Nov 02, 2015 0.0382 0.0447 0.0381 0.0445 138,600 -0.00(-0.89%)
Oct 30, 2015 0.0393 0.0449 0.0381 0.0449 208,700 +0.00(+8.19%)
Oct 29, 2015 0.0408 0.0415 0.0408 0.0415 40,000 -0.00(-1.66%)
Oct 28, 2015 0.0449 0.0449 0.0422 0.0422 27,700 -0.00(-6.01%)
Oct 26, 2015 0.0449 0.0449 0.0449 0 -0.00(-6.07%)
Oct 23, 2015 0.0489 0.0489 0.0411 0.0478 47,900 +0.01(+16.30%)
Oct 22, 2015 0.0411 0.0493 0.0410 0.0411 139,328 -0.01(-16.80%)
Oct 21, 2015 0.0437 0.0495 0.0437 0.0494 6,340 +0.00(+0.20%)
Oct 20, 2015 0.0411 0.0498 0.0411 0.0493 7,600 -0.00(-1.40%)
Oct 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Oct 14, 2015 0.0450 0.0490 0.0431 0.0490 68,298 +0.00(+8.89%)
Oct 13, 2015 0.0449 0.0450 0.0382 0.0450 100,300 -0.01(-10.00%)
Oct 12, 2015 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.20%)
Oct 09, 2015 0.0431 0.0500 0.0431 0.0499 298,684 -0.00(-2.92%)
Oct 08, 2015 0.0519 0.0519 0.0453 0.0514 6,400 +0.00(+4.90%)
Oct 07, 2015 0.0520 0.0520 0.0490 0.0490 66,900 -0.00(-2.00%)
Oct 06, 2015 0.0431 0.0500 0.0410 0.0500 174,300 +0.00(+0.00%)
Oct 05, 2015 0.0430 0.0500 0.0430 0.0500 35,375 -0.00(-3.66%)
Oct 02, 2015 0.0443 0.0519 0.0443 0.0519 3,100 -0.00(-1.52%)
Oct 01, 2015 0.0497 0.0527 0.0411 0.0527 19,310 +0.00(+1.35%)
Sep 30, 2015 0.0441 0.0529 0.0441 0.0520 38,502 -0.00(-1.70%)
Sep 29, 2015 0.0529 0.0529 0.0410 0.0529 42,550 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0531 0.0480 0.0529 463,850 -0.00(-0.38%)
Sep 25, 2015 0.0531 0.0531 0.0531 0.0531 5,200 +0.00(+0.00%)
Sep 24, 2015 0.0531 0.0531 0.0471 0.0531 8,675 +0.00(+0.00%)
Sep 23, 2015 0.0530 0.0531 0.0411 0.0531 81,660 +0.00(+0.00%)
Sep 22, 2015 0.0617 0.0617 0.0515 0.0531 37,559 -0.01(-15.58%)
Sep 21, 2015 0.0600 0.0629 0.0471 0.0629 8,833 +0.00(+5.01%)
Sep 18, 2015 0.0470 0.0639 0.0470 0.0599 70,475 +0.00(+3.45%)
Sep 17, 2015 0.0570 0.0579 0.0495 0.0579 45,699 +0.01(+11.35%)
Sep 16, 2015 0.0489 0.0699 0.0412 0.0520 489,800 -0.01(-15.45%)
Sep 15, 2015 0.0539 0.0638 0.0489 0.0615 76,900 -0.00(-0.81%)
Sep 14, 2015 0.0639 0.0639 0.0517 0.0620 51,000 -0.01(-11.30%)
Sep 11, 2015 0.0699 0.0699 0.0699 0.0699 200 +0.00(+0.43%)
Sep 10, 2015 0.0486 0.0696 0.0486 0.0696 130,300 +0.00(+1.02%)
Sep 09, 2015 0.0669 0.0689 0.0485 0.0689 287,270 +0.01(+7.82%)
Sep 08, 2015 0.0487 0.0684 0.0487 0.0639 22,800 +0.00(+6.68%)
Sep 04, 2015 0.0599 0.0599 0.0599 0 -0.00(-6.41%)
Sep 03, 2015 0.0600 0.0648 0.0567 0.0640 82,350 +0.00(+1.59%)
Sep 02, 2015 0.0648 0.0648 0.0481 0.0630 3,800 -0.00(-1.56%)
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.