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 (%)
Dec 30, 2016 0.0164 0.0164 0.0164 0 -0.00(-3.53%)
Dec 29, 2016 0.0170 0.0174 0.0160 0.0170 143,000 -0.00(-2.30%)
Dec 28, 2016 0.0180 0.0180 0.0151 0.0174 26,250 -0.00(-0.57%)
Dec 27, 2016 0.0179 0.0179 0.0150 0.0175 50,000 -0.00(-2.23%)
Dec 23, 2016 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Dec 22, 2016 0.0181 0.0181 0.0178 0.0180 39,969 +0.00(+0.00%)
Dec 21, 2016 0.0151 0.0180 0.0140 0.0180 140,650 -0.00(-1.64%)
Dec 20, 2016 0.0172 0.0184 0.0150 0.0183 139,046 +0.00(+7.65%)
Dec 19, 2016 0.0172 0.0172 0.0150 0.0170 2,400 +0.00(+2.41%)
Dec 16, 2016 0.0159 0.0180 0.0150 0.0166 896,965 +0.00(+9.21%)
Dec 15, 2016 0.0150 0.0175 0.0150 0.0152 227,200 -0.00(-16.94%)
Dec 14, 2016 0.0151 0.0186 0.0151 0.0183 511,460 +0.00(+2.23%)
Dec 13, 2016 0.0186 0.0194 0.0150 0.0179 135,525 -0.00(-4.28%)
Dec 12, 2016 0.0151 0.0207 0.0151 0.0187 924,400 -0.00(-10.10%)
Dec 09, 2016 0.0150 0.0208 0.0140 0.0208 1,628,480 +0.00(+26.06%)
Dec 08, 2016 0.0165 0.0165 0.0165 0.0165 5,000 +0.00(+0.00%)
Dec 07, 2016 0.0162 0.0181 0.0151 0.0165 757,970 -0.00(-8.84%)
Dec 06, 2016 0.0191 0.0191 0.0158 0.0181 29,940 -0.00(-7.00%)
Dec 05, 2016 0.0201 0.0201 0.0158 0.0195 73,850 +0.00(+31.51%)
Dec 02, 2016 0.0198 0.0198 0.0140 0.0148 408,450 -0.01(-25.25%)
Dec 01, 2016 0.0170 0.0198 0.0153 0.0198 213,198 +0.00(+0.00%)
Nov 30, 2016 0.0169 0.0209 0.0169 0.0198 2,600 -0.00(-4.81%)
Nov 29, 2016 0.0191 0.0208 0.0171 0.0208 27,900 +0.00(+0.00%)
Nov 28, 2016 0.0210 0.0210 0.0191 0.0208 47,752 -0.00(-0.48%)
Nov 25, 2016 0.0160 0.0236 0.0160 0.0209 545,600 +0.00(+12.31%)
Nov 23, 2016 0.0186 0.0186 0.0186 0 -0.00(-15.02%)
Nov 22, 2016 0.0180 0.0219 0.0162 0.0219 309,700 +0.00(+0.00%)
Nov 21, 2016 0.0190 0.0219 0.0190 0.0219 81,055 +0.00(+15.26%)
Nov 18, 2016 0.0190 0.0190 0.0190 0.0190 400 +0.00(+11.76%)
Nov 17, 2016 0.0191 0.0191 0.0170 0.0170 90,500 -0.00(-7.92%)
Nov 16, 2016 0.0228 0.0228 0.0140 0.0185 506,935 -0.00(-15.69%)
Nov 15, 2016 0.0251 0.0251 0.0184 0.0219 147,700 -0.00(-14.79%)
Nov 14, 2016 0.0264 0.0264 0.0181 0.0257 83,400 -0.00(-0.77%)
Nov 11, 2016 0.0210 0.0260 0.0193 0.0259 630,305 +0.01(+34.20%)
Nov 10, 2016 0.0160 0.0219 0.0160 0.0193 155,254 -0.00(-15.35%)
Nov 09, 2016 0.0169 0.0230 0.0169 0.0228 594,581 +0.01(+34.91%)
Nov 08, 2016 0.0170 0.0170 0.0150 0.0169 286,464 -0.00(-0.59%)
Nov 07, 2016 0.0174 0.0175 0.0170 0.0170 45,300 -0.00(-4.49%)
Nov 04, 2016 0.0180 0.0180 0.0151 0.0178 247,300 -0.00(-1.11%)
Nov 03, 2016 0.0161 0.0180 0.0160 0.0180 1,275,726 +0.00(+0.00%)
Nov 02, 2016 0.0200 0.0200 0.0160 0.0180 292,072 -0.00(-4.76%)
Nov 01, 2016 0.0211 0.0230 0.0169 0.0189 151,827 -0.00(-12.09%)
Oct 31, 2016 0.0216 0.0216 0.0170 0.0215 35,029 +0.00(+3.51%)
Oct 28, 2016 0.0196 0.0208 0.0150 0.0208 821,398 -0.00(-9.70%)
Oct 27, 2016 0.0241 0.0250 0.0182 0.0230 630,533 -0.00(-8.00%)
Oct 26, 2016 0.0249 0.0250 0.0200 0.0250 171,971 +0.00(+0.40%)
Oct 25, 2016 0.0230 0.0251 0.0220 0.0249 358,948 -0.00(-0.80%)
Oct 24, 2016 0.0252 0.0252 0.0251 0.0251 40,000 +0.00(+0.40%)
Oct 20, 2016 0.0250 0.0250 0.0250 101,397 -0.00(-3.37%)
Oct 19, 2016 0.0260 0.0280 0.0230 0.0259 70,438 +0.00(+3.48%)
Oct 18, 2016 0.0250 0.0260 0.0250 0.0250 77,700 -0.00(-1.96%)
Oct 17, 2016 0.0299 0.0299 0.0230 0.0255 71,197 +0.00(+10.87%)
Oct 14, 2016 0.0229 0.0230 0.0229 0.0230 14,998 +0.00(+5.02%)
Oct 13, 2016 0.0250 0.0290 0.0190 0.0219 988,300 -0.01(-20.94%)
Oct 12, 2016 0.0251 0.0278 0.0213 0.0277 753,100 -0.00(-1.07%)
Oct 11, 2016 0.0290 0.0290 0.0223 0.0280 75,700 -0.00(-1.75%)
Oct 10, 2016 0.0285 0.0285 0.0285 0.0285 30,200 +0.00(+5.39%)
Oct 07, 2016 0.0230 0.0283 0.0230 0.0270 5,600 -0.00(-3.42%)
Oct 06, 2016 0.0201 0.0284 0.0201 0.0280 36,175 -0.00(-3.11%)
Oct 05, 2016 0.0290 0.0290 0.0215 0.0289 76,978 +0.00(+3.21%)
Oct 04, 2016 0.0230 0.0290 0.0230 0.0280 125,500 -0.00(-3.45%)
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.