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 UNCHANGED
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 (%)
Jul 29, 2016 0.0229 0.0229 0.0188 0.0229 38,946 +0.00(+6.51%)
Jul 28, 2016 0.0230 0.0230 0.0188 0.0215 33,865 -0.00(-2.71%)
Jul 27, 2016 0.0181 0.0221 0.0181 0.0221 111,400 +0.00(+2.79%)
Jul 26, 2016 0.0200 0.0215 0.0200 0.0215 50,200 +0.00(+0.00%)
Jul 25, 2016 0.0220 0.0220 0.0200 0.0215 246,301 -0.00(-6.52%)
Jul 22, 2016 0.0200 0.0230 0.0150 0.0230 13,035 +0.00(+15.00%)
Jul 21, 2016 0.0156 0.0201 0.0146 0.0200 1,037,299 -0.00(-0.50%)
Jul 20, 2016 0.0230 0.0230 0.0105 0.0201 248,904 -0.00(-16.25%)
Jul 19, 2016 0.0240 0.0240 0.0181 0.0240 4,052 +0.00(+0.00%)
Jul 18, 2016 0.0230 0.0279 0.0152 0.0240 1,469,787 +0.00(+9.09%)
Jul 15, 2016 0.0186 0.0238 0.0180 0.0220 483,740 -0.00(-8.71%)
Jul 13, 2016 0.0241 0.0241 0.0241 0 +0.00(+9.05%)
Jul 12, 2016 0.0222 0.0243 0.0160 0.0221 656,335 +0.01(+33.94%)
Jul 11, 2016 0.0270 0.0270 0.0160 0.0165 817,290 -0.01(-36.54%)
Jul 08, 2016 0.0500 0.0184 0.0260 2,717,933 +0.01(+41.30%)
Jul 07, 2016 0.0259 0.0259 0.0184 0.0184 34,759 -0.00(-19.65%)
Jul 05, 2016 0.0183 0.0229 0.0183 0.0229 7,200 +0.00(+0.00%)
Jul 01, 2016 0.0229 0.0229 0.0229 0 +0.00(+0.44%)
Jun 30, 2016 0.0219 0.0229 0.0216 0.0228 1,260 +0.00(+8.57%)
Jun 29, 2016 0.0229 0.0229 0.0180 0.0210 125,567 +0.00(+19.32%)
Jun 28, 2016 0.0210 0.0230 0.0176 0.0176 86,478 -0.00(-12.00%)
Jun 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 23, 2016 0.0200 0.0200 0.0197 0.0200 70,200 +0.00(+0.00%)
Jun 22, 2016 0.0200 0.0200 0.0178 0.0200 21,600 -0.00(-2.44%)
Jun 20, 2016 0.0205 0.0205 0.0205 0 -0.00(-3.76%)
Jun 16, 2016 0.0213 0.0213 0.0213 0 -0.00(-2.74%)
Jun 15, 2016 0.0219 0.0219 0.0170 0.0219 8,700 +0.00(+0.46%)
Jun 14, 2016 0.0156 0.0220 0.0156 0.0218 750,580 +0.00(+6.86%)
Jun 13, 2016 0.0200 0.0204 0.0180 0.0204 768,500 -0.00(-9.33%)
Jun 09, 2016 0.0225 0.0225 0.0225 0 -0.00(-5.46%)
Jun 08, 2016 0.0238 0.0238 0.0238 0.0238 200 -0.00(-8.46%)
Jun 07, 2016 0.0172 0.0260 0.0172 0.0260 98,924 -0.00(-6.14%)
Jun 06, 2016 0.0220 0.0278 0.0130 0.0277 230,900 -0.00(-4.48%)
Jun 03, 2016 0.0208 0.0300 0.0208 0.0290 542,037 +0.01(+38.76%)
Jun 01, 2016 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
May 31, 2016 0.0195 0.0209 0.0186 0.0209 24,258 +0.00(+7.18%)
May 27, 2016 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
May 26, 2016 0.0193 0.0195 0.0192 0.0195 49,200 +0.00(+1.04%)
May 25, 2016 0.0185 0.0195 0.0185 0.0193 56,800 -0.00(-3.02%)
May 24, 2016 0.0204 0.0204 0.0190 0.0199 389,600 +0.00(+3.65%)
May 23, 2016 0.0160 0.0207 0.0150 0.0192 1,337,370 -0.00(-7.69%)
May 20, 2016 0.0180 0.0209 0.0160 0.0208 90,100 -0.01(-25.71%)
May 19, 2016 0.0280 0.0280 0.0280 0.0280 200 +0.00(+17.15%)
May 18, 2016 0.0180 0.0239 0.0180 0.0239 1,100 -0.01(-20.07%)
May 17, 2016 0.0240 0.0300 0.0166 0.0299 15,700 +0.01(+30.57%)
May 16, 2016 0.0181 0.0229 0.0181 0.0229 2,036 -0.00(-4.18%)
May 12, 2016 0.0239 0.0239 0.0239 0 -0.00(-10.49%)
May 10, 2016 0.0267 0.0267 0.0267 0 +0.00(+12.18%)
May 09, 2016 0.0240 0.0240 0.0190 0.0238 212,375 +0.00(+13.33%)
May 06, 2016 0.0205 0.0230 0.0205 0.0210 15,200 -0.00(-12.50%)
May 05, 2016 0.0222 0.0269 0.0160 0.0240 186,867 -0.01(-19.25%)
May 04, 2016 0.0180 0.0332 0.0180 0.0297 196,666 +0.00(+14.76%)
May 03, 2016 0.0259 0.0259 0.0259 0.0259 2,000 -0.01(-19.81%)
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.