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 (%)
Aug 31, 2021 0.0130 0.0145 0.0130 0.0145 601,338 +0.00(+7.41%)
Aug 30, 2021 0.0130 0.0137 0.0121 0.0135 401,143 +0.00(+4.65%)
Aug 27, 2021 0.0133 0.0133 0.0120 0.0129 121,554 -0.00(-3.01%)
Aug 26, 2021 0.0113 0.0134 0.0113 0.0133 429,346 -0.00(-2.21%)
Aug 25, 2021 0.0125 0.0136 0.0125 0.0136 512,520 -0.00(-2.16%)
Aug 24, 2021 0.0122 0.0141 0.0115 0.0139 185,100 -0.00(-0.71%)
Aug 23, 2021 0.0104 0.0143 0.0104 0.0140 439,715 +0.00(+18.64%)
Aug 20, 2021 0.0119 0.0119 0.0104 0.0118 437,478 +0.00(+6.31%)
Aug 19, 2021 0.0119 0.0124 0.0110 0.0111 476,074 +0.00(+5.71%)
Aug 18, 2021 0.0108 0.0123 0.0102 0.0105 683,796 -0.00(-12.50%)
Aug 17, 2021 0.0127 0.0127 0.0100 0.0120 1,176,272 -0.00(-9.77%)
Aug 16, 2021 0.0120 0.0137 0.0120 0.0133 301,526 +0.00(+1.53%)
Aug 12, 2021 0.0131 0.0131 0.0131 0 +0.00(+1.55%)
Aug 11, 2021 0.0126 0.0131 0.0117 0.0129 386,015 +0.00(+7.50%)
Aug 10, 2021 0.0115 0.0131 0.0115 0.0120 113,279 +0.00(+4.35%)
Aug 09, 2021 0.0120 0.0141 0.0115 0.0115 21,706 -0.00(-4.17%)
Aug 06, 2021 0.0120 0.0133 0.0120 0.0120 28,214 -0.00(-11.11%)
Aug 05, 2021 0.0133 0.0136 0.0133 0.0135 11,322 +0.00(+1.50%)
Aug 04, 2021 0.0142 0.0142 0.0117 0.0133 416,094 -0.00(-5.00%)
Aug 03, 2021 0.0152 0.0152 0.0140 0.0140 35,753 +0.00(+0.00%)
Aug 02, 2021 0.0141 0.0173 0.0140 0.0140 198,018 -0.00(-9.68%)
Jul 30, 2021 0.0142 0.0158 0.0142 0.0155 25,205 +0.00(+1.31%)
Jul 29, 2021 0.0141 0.0170 0.0141 0.0153 188,469 +0.00(+2.00%)
Jul 28, 2021 0.0172 0.0174 0.0137 0.0150 154,450 +0.00(+15.38%)
Jul 27, 2021 0.0134 0.0134 0.0123 0.0130 358,138 -0.00(-4.41%)
Jul 26, 2021 0.0150 0.0150 0.0134 0.0136 19,832 +0.00(+0.74%)
Jul 23, 2021 0.0140 0.0144 0.0134 0.0135 114,999 -0.00(-5.59%)
Jul 22, 2021 0.0144 0.0148 0.0140 0.0143 16,504 +0.00(+7.52%)
Jul 21, 2021 0.0121 0.0154 0.0121 0.0133 395,180 -0.00(-5.00%)
Jul 20, 2021 0.0185 0.0185 0.0138 0.0140 437,246 +0.00(+1.45%)
Jul 19, 2021 0.0145 0.0153 0.0126 0.0138 386,460 -0.00(-10.97%)
Jul 16, 2021 0.0122 0.0155 0.0122 0.0155 70,260 +0.00(+10.71%)
Jul 15, 2021 0.0140 0.0152 0.0111 0.0140 377,048 +0.00(+0.00%)
Jul 14, 2021 0.0171 0.0184 0.0139 0.0140 708,383 -0.00(-10.26%)
Jul 13, 2021 0.0150 0.0170 0.0150 0.0156 299,863 +0.00(+0.65%)
Jul 12, 2021 0.0167 0.0167 0.0152 0.0155 99,000 -0.00(-2.52%)
Jul 09, 2021 0.0159 0.0159 0.0155 0.0159 113,150 -0.00(-4.22%)
Jul 08, 2021 0.0184 0.0184 0.0151 0.0166 152,528 +0.00(+3.75%)
Jul 07, 2021 0.0193 0.0193 0.0151 0.0160 358,366 -0.00(-2.44%)
Jul 06, 2021 0.0152 0.0195 0.0152 0.0164 418,647 -0.00(-1.20%)
Jul 02, 2021 0.0165 0.0169 0.0143 0.0166 854,576 -0.00(-6.21%)
Jul 01, 2021 0.0174 0.0177 0.0174 0.0177 805,490 +0.00(+4.12%)
Jun 30, 2021 0.0188 0.0188 0.0168 0.0170 205,962 -0.00(-1.73%)
Jun 29, 2021 0.0179 0.0188 0.0163 0.0173 58,417 +0.00(+6.79%)
Jun 28, 2021 0.0170 0.0180 0.0162 0.0162 34,000 -0.00(-12.43%)
Jun 25, 2021 0.0165 0.0186 0.0165 0.0185 197,320 +0.00(+5.71%)
Jun 24, 2021 0.0195 0.0195 0.0150 0.0175 763,252 -0.00(-9.33%)
Jun 23, 2021 0.0175 0.0193 0.0175 0.0193 411,866 +0.00(+13.53%)
Jun 22, 2021 0.0170 0.0184 0.0170 0.0170 105,411 -0.00(-10.53%)
Jun 21, 2021 0.0178 0.0192 0.0170 0.0190 236,831 -0.00(-1.04%)
Jun 18, 2021 0.0194 0.0195 0.0170 0.0192 134,990 +0.00(+3.78%)
Jun 17, 2021 0.0176 0.0185 0.0175 0.0185 13,789 +0.00(+1.65%)
Jun 16, 2021 0.0172 0.0190 0.0172 0.0182 88,233 +0.00(+4.00%)
Jun 15, 2021 0.0220 0.0220 0.0170 0.0175 151,655 -0.00(-3.85%)
Jun 14, 2021 0.0172 0.0185 0.0172 0.0182 13,531 +0.00(+1.68%)
Jun 11, 2021 0.0171 0.0180 0.0170 0.0179 181,225 -0.00(-0.56%)
Jun 10, 2021 0.0183 0.0184 0.0171 0.0180 25,149 +0.00(+0.00%)
Jun 09, 2021 0.0170 0.0195 0.0170 0.0180 178,204 -0.00(-3.74%)
Jun 08, 2021 0.0186 0.0187 0.0172 0.0187 113,253 +0.00(+0.54%)
Jun 07, 2021 0.0156 0.0199 0.0156 0.0186 134,536 +0.00(+0.00%)
Jun 04, 2021 0.0195 0.0197 0.0186 0.0186 59,271 +0.00(+3.33%)
Jun 03, 2021 0.0198 0.0198 0.0175 0.0180 149,359 -0.00(-4.26%)
Jun 02, 2021 0.0180 0.0200 0.0175 0.0188 197,473 +0.00(+4.44%)
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.