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 +0.0005 (+22.73%)
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 (%)
Jul 31, 2018 0.0126 0.0160 0.0126 0.0160 15,600 +0.00(+2.56%)
Jul 30, 2018 0.0150 0.0158 0.0133 0.0156 445,726 -0.00(-6.59%)
Jul 27, 2018 0.0160 0.0169 0.0141 0.0167 44,000 +0.00(+5.03%)
Jul 26, 2018 0.0140 0.0164 0.0140 0.0159 185,187 +0.00(+11.19%)
Jul 24, 2018 0.0143 0.0143 0.0143 0 -0.00(-10.62%)
Jul 23, 2018 0.0127 0.0160 0.0127 0.0160 120,200 -0.00(-5.33%)
Jul 20, 2018 0.0139 0.0169 0.0139 0.0169 5,010 -0.00(-0.59%)
Jul 19, 2018 0.0176 0.0176 0.0126 0.0170 69,897 -0.00(-1.16%)
Jul 18, 2018 0.0189 0.0189 0.0154 0.0172 79,079 +0.00(+14.67%)
Jul 17, 2018 0.0160 0.0200 0.0150 0.0150 271,616 -0.01(-25.00%)
Jul 16, 2018 0.0154 0.0217 0.0154 0.0200 255,710 -0.00(-4.76%)
Jul 13, 2018 0.0230 0.0230 0.0190 0.0210 446,990 -0.00(-4.55%)
Jul 12, 2018 0.0181 0.0280 0.0170 0.0220 1,270,786 +0.00(+20.22%)
Jul 11, 2018 0.0150 0.0188 0.0150 0.0183 483,590 +0.00(+14.37%)
Jul 10, 2018 0.0167 0.0167 0.0160 0.0160 500,700 -0.00(-4.19%)
Jul 09, 2018 0.0167 0.0148 0.0167 171,679 +0.00(+12.84%)
Jul 06, 2018 0.0140 0.0148 0.0139 0.0148 436,501 +0.00(+0.68%)
Jul 05, 2018 0.0128 0.0147 0.0120 0.0147 197,692 +0.00(+31.25%)
Jul 03, 2018 0.0112 0.0112 0.0112 0 -0.00(-12.50%)
Jul 02, 2018 0.0080 0.0129 0.0080 0.0128 43,300 +0.00(+0.00%)
Jun 29, 2018 0.0129 0.0129 0.0111 0.0128 21,800 +0.00(+0.79%)
Jun 28, 2018 0.0124 0.0127 0.0094 0.0127 26,321 +0.00(+1.60%)
Jun 27, 2018 0.0123 0.0125 0.0123 0.0125 71,794 +0.00(+1.63%)
Jun 26, 2018 0.0104 0.0123 0.0100 0.0123 249,104 -0.00(-4.65%)
Jun 25, 2018 0.0111 0.0130 0.0100 0.0129 173,206 -0.00(-0.77%)
Jun 22, 2018 0.0138 0.0138 0.0110 0.0130 313,500 -0.00(-7.14%)
Jun 21, 2018 0.0111 0.0140 0.0109 0.0140 139,907 +0.00(+7.69%)
Jun 20, 2018 0.0109 0.0140 0.0109 0.0130 114,355 +0.00(+0.00%)
Jun 19, 2018 0.0150 0.0150 0.0110 0.0130 35,045 -0.00(-7.14%)
Jun 18, 2018 0.0145 0.0148 0.0110 0.0140 202,653 +0.00(+0.00%)
Jun 15, 2018 0.0140 0.0126 0.0140 974,702 +0.00(+11.11%)
Jun 14, 2018 0.0126 0.0126 0.0108 0.0126 462,302 +0.00(+0.00%)
Jun 13, 2018 0.0125 0.0126 0.0110 0.0126 151,068 +0.00(+0.80%)
Jun 12, 2018 0.0125 0.0125 0.0108 0.0125 46,332 -0.00(-0.79%)
Jun 11, 2018 0.0102 0.0126 0.0102 0.0126 11,000 +0.00(+0.00%)
Jun 08, 2018 0.0103 0.0126 0.0103 0.0126 16,900 +0.00(+0.00%)
Jun 07, 2018 0.0101 0.0126 0.0101 0.0126 153,565 +0.00(+0.00%)
Jun 06, 2018 0.0110 0.0127 0.0102 0.0126 308,308 +0.00(+0.00%)
Jun 05, 2018 0.0106 0.0126 0.0103 0.0126 7,900 +0.00(+0.00%)
Jun 04, 2018 0.0126 0.0126 0.0126 0.0126 112 +0.00(+0.00%)
Jun 01, 2018 0.0126 0.0126 0.0126 0.0126 28,400 +0.00(+0.00%)
May 30, 2018 0.0126 0.0126 0.0126 0 -0.00(-3.08%)
May 25, 2018 0.0130 0.0130 0.0130 0 -0.00(-1.52%)
May 24, 2018 0.0133 0.0133 0.0109 0.0132 52,800 -0.00(-0.75%)
May 23, 2018 0.0130 0.0133 0.0130 0.0133 22,500 +0.00(+2.31%)
May 22, 2018 0.0106 0.0145 0.0106 0.0130 123,700 -0.00(-2.99%)
May 21, 2018 0.0134 0.0134 0.0134 0.0134 4,700 +0.00(+11.67%)
May 18, 2018 0.0106 0.0120 0.0106 0.0120 127,600 +0.00(+12.15%)
May 17, 2018 0.0107 0.0134 0.0107 0.0107 3,401 -0.00(-20.03%)
May 16, 2018 0.0106 0.0134 0.0106 0.0134 7,541 -0.00(-0.15%)
May 15, 2018 0.0106 0.0135 0.0106 0.0134 39,100 -0.00(-0.74%)
May 14, 2018 0.0135 0.0135 0.0106 0.0135 10,840 +0.00(+0.00%)
May 10, 2018 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
May 09, 2018 0.0116 0.0135 0.0106 0.0135 30,120 -0.00(-8.78%)
May 08, 2018 0.0130 0.0148 0.0130 0.0148 216,117 +0.00(+13.85%)
May 07, 2018 0.0129 0.0130 0.0129 0.0130 22,700 +0.00(+1.01%)
May 04, 2018 0.0129 0.0129 0.0126 0.0129 109,683 -0.00(-0.23%)
May 03, 2018 0.0101 0.0129 0.0101 0.0129 5,300 +0.00(+3.20%)
May 02, 2018 0.0119 0.0129 0.0119 0.0125 84,100 +0.00(+7.76%)
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.