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

Lamperd Less Lethal Inc (OP: LLLI )

0.0024 +0.0004 (+20.00%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 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 (%)
Jun 30, 2014 0.0551 0.0650 0.0551 0.0650 2,000 -0.00(-1.37%)
Jun 26, 2014 0.0659 0.0659 0.0659 0 +0.00(+1.38%)
Jun 25, 2014 0.0690 0.0690 0.0551 0.0650 2,900 +0.01(+10.17%)
Jun 24, 2014 0.0551 0.0690 0.0551 0.0590 32,100 -0.01(-14.49%)
Jun 23, 2014 0.0610 0.0690 0.0610 0.0690 31,695 +0.00(+0.00%)
Jun 20, 2014 0.0550 0.0690 0.0550 0.0690 178,445 -0.00(-6.38%)
Jun 19, 2014 0.0737 0.0737 0.0737 0.0737 1,500 +0.01(+15.16%)
Jun 18, 2014 0.0640 0.0640 0.0640 0.0640 7,000 +0.00(+0.00%)
Jun 17, 2014 0.0600 0.0640 0.0580 0.0640 13,900 +0.00(+0.00%)
Jun 16, 2014 0.0749 0.0749 0.0550 0.0640 111,300 -0.00(-1.54%)
Jun 13, 2014 0.0601 0.0740 0.0590 0.0650 240,682 -0.01(-13.33%)
Jun 12, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+24.79%)
Jun 11, 2014 0.0601 0.0601 0.0601 0.0601 1,262 -0.01(-19.76%)
Jun 06, 2014 0.0749 0.0749 0.0749 0.0749 0 -0.00(-2.73%)
Jun 05, 2014 0.0770 0.0770 0.0770 0.0770 1,000 +0.00(+4.05%)
Jun 04, 2014 0.0770 0.0770 0.0600 0.0740 11,200 -0.00(-5.13%)
Jun 03, 2014 0.0649 0.0780 0.0649 0.0780 2,000 +0.01(+21.87%)
Jun 02, 2014 0.0650 0.0788 0.0640 0.0640 162,600 -0.01(-17.84%)
May 30, 2014 0.0790 0.0790 0.0700 0.0779 48,100 -0.00(-1.27%)
May 29, 2014 0.0770 0.0789 0.0600 0.0789 117,840 +0.00(+1.28%)
May 28, 2014 0.0680 0.0779 0.0610 0.0779 41,400 +0.00(+6.86%)
May 27, 2014 0.0725 0.0730 0.0680 0.0729 22,900 -0.00(-0.14%)
May 23, 2014 0.0730 0.0730 0.0730 0 +0.00(+2.67%)
May 22, 2014 0.0769 0.0769 0.0711 0.0711 42,311 -0.00(-6.45%)
May 21, 2014 0.0711 0.0760 0.0711 0.0760 18,350 -0.00(-1.04%)
May 20, 2014 0.0711 0.0769 0.0711 0.0768 10,980 -0.00(-0.26%)
May 19, 2014 0.0760 0.0770 0.0750 0.0770 44,900 +0.00(+1.32%)
May 16, 2014 0.0700 0.0760 0.0700 0.0760 36,850 +0.01(+7.04%)
May 14, 2014 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
May 13, 2014 0.0770 0.0770 0.0634 0.0750 70,525 +0.00(+0.00%)
May 12, 2014 0.0740 0.0790 0.0700 0.0750 178,253 +0.01(+20.77%)
May 09, 2014 0.0700 0.0750 0.0621 0.0621 42,650 -0.01(-10.00%)
May 08, 2014 0.0750 0.0750 0.0650 0.0690 226,500 +0.01(+7.81%)
May 07, 2014 0.0640 0.0750 0.0600 0.0640 240,107 +0.00(+0.00%)
May 06, 2014 0.0501 0.0650 0.0501 0.0640 229,571 +0.01(+10.54%)
May 05, 2014 0.0500 0.0589 0.0500 0.0579 7,900 +0.00(+7.22%)
May 02, 2014 0.0550 0.0590 0.0500 0.0540 27,000 +0.01(+11.11%)
May 01, 2014 0.0500 0.0589 0.0486 0.0486 21,450 -0.00(-6.36%)
Apr 30, 2014 0.0550 0.0550 0.0500 0.0519 66,300 -0.01(-13.50%)
Apr 29, 2014 0.0475 0.0699 0.0475 0.0600 60,900 +0.00(+4.53%)
Apr 28, 2014 0.0502 0.0699 0.0500 0.0574 59,200 +0.00(+4.36%)
Apr 25, 2014 0.0550 0.0580 0.0550 0.0550 36,890 -0.00(-6.62%)
Apr 24, 2014 0.0615 0.0615 0.0501 0.0589 25,700 -0.00(-4.23%)
Apr 23, 2014 0.0607 0.0640 0.0501 0.0615 40,958 -0.01(-10.87%)
Apr 22, 2014 0.0475 0.0690 0.0475 0.0690 4,500 +0.02(+38.00%)
Apr 17, 2014 0.0500 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Apr 16, 2014 0.0502 0.0520 0.0500 0.0500 55,731 -0.00(-3.85%)
Apr 15, 2014 0.0590 0.0690 0.0503 0.0520 31,000 -0.01(-11.86%)
Apr 14, 2014 0.0590 0.0590 0.0501 0.0590 5,500 +0.00(+9.26%)
Apr 11, 2014 0.0552 0.0552 0.0540 0.0540 0 -0.01(-16.92%)
Apr 10, 2014 0.0540 0.0700 0.0463 0.0650 246,872 +0.01(+20.37%)
Apr 09, 2014 0.0520 0.0540 0.0463 0.0540 4,600 +0.00(+3.85%)
Apr 08, 2014 0.0550 0.0580 0.0501 0.0520 69,289 -0.00(-0.95%)
Apr 07, 2014 0.0500 0.0539 0.0461 0.0525 17,350 +0.00(+5.21%)
Apr 04, 2014 0.0514 0.0528 0.0498 0.0499 0 -0.00(-1.96%)
Apr 03, 2014 0.0509 0.0509 0.0509 0.0509 2,000 -0.00(-5.21%)
Apr 02, 2014 0.0450 0.0540 0.0450 0.0537 27,900 +0.00(+7.40%)
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.