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

Lamperd Less Lethal Inc (OP: LLLI )

0.0019 -0.0002 (-9.52%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 20, 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 (%)
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%)
May 01, 2018 0.0145 0.0145 0.0081 0.0116 378,200 +0.00(+8.41%)
Apr 30, 2018 0.0128 0.0128 0.0071 0.0107 1,502,534 -0.00(-23.57%)
Apr 27, 2018 0.0140 0.0140 0.0140 0.0140 16,000 +0.00(+0.00%)
Apr 26, 2018 0.0126 0.0140 0.0119 0.0140 289,900 +0.00(+0.72%)
Apr 25, 2018 0.0133 0.0144 0.0130 0.0139 89,600 +0.00(+2.66%)
Apr 24, 2018 0.0132 0.0147 0.0125 0.0135 370,100 -0.00(-7.89%)
Apr 23, 2018 0.0147 0.0147 0.0130 0.0147 423,665 +0.00(+0.00%)
Apr 20, 2018 0.0136 0.0147 0.0131 0.0147 305,350 -0.00(-2.65%)
Apr 19, 2018 0.0148 0.0151 0.0148 0.0151 68,000 -0.00(-4.43%)
Apr 18, 2018 0.0160 0.0164 0.0134 0.0158 67,600 +0.00(+4.64%)
Apr 17, 2018 0.0150 0.0151 0.0150 0.0151 52,500 -0.00(-7.93%)
Apr 16, 2018 0.0167 0.0168 0.0133 0.0164 307,841 -0.00(-3.53%)
Apr 13, 2018 0.0170 0.0170 0.0170 0.0170 6,383 +0.00(+27.82%)
Apr 12, 2018 0.0150 0.0168 0.0133 0.0133 593,268 -0.00(-17.85%)
Apr 11, 2018 0.0145 0.0167 0.0145 0.0162 348,400 +0.00(+12.43%)
Apr 10, 2018 0.0132 0.0144 0.0132 0.0144 226,184 +0.00(+0.70%)
Apr 09, 2018 0.0132 0.0144 0.0132 0.0143 394,025 -0.00(-7.14%)
Apr 06, 2018 0.0134 0.0154 0.0131 0.0154 246,900 +0.00(+4.76%)
Apr 05, 2018 0.0135 0.0148 0.0135 0.0147 278,410 -0.00(-4.55%)
Apr 04, 2018 0.0150 0.0169 0.0134 0.0154 310,787 +0.00(+0.00%)
Apr 03, 2018 0.0159 0.0159 0.0134 0.0154 53,055 +0.00(+11.59%)
Apr 02, 2018 0.0171 0.0171 0.0137 0.0138 50,600 -0.00(-17.37%)
Mar 29, 2018 0.0167 0.0167 0.0167 0 -0.00(-1.18%)
Mar 28, 2018 0.0146 0.0171 0.0134 0.0169 207,213 +0.00(+16.87%)
Mar 27, 2018 0.0142 0.0170 0.0141 0.0145 163,974 -0.00(-15.93%)
Mar 23, 2018 0.0172 0.0172 0.0172 0 +0.00(+1.78%)
Mar 22, 2018 0.0132 0.0172 0.0132 0.0169 116,600 -0.00(-1.74%)
Mar 21, 2018 0.0160 0.0174 0.0140 0.0172 1,048,345 -0.00(-1.15%)
Mar 20, 2018 0.0160 0.0175 0.0150 0.0174 2,600 +0.00(+0.00%)
Mar 19, 2018 0.0160 0.0174 0.0160 0.0174 120,600 +0.00(+0.58%)
Mar 16, 2018 0.0158 0.0174 0.0146 0.0173 22,100 -0.00(-0.57%)
Mar 15, 2018 0.0174 0.0174 0.0145 0.0174 326,920 -0.00(-0.57%)
Mar 14, 2018 0.0198 0.0198 0.0153 0.0175 475,381 -0.00(-4.37%)
Mar 13, 2018 0.0170 0.0250 0.0153 0.0183 2,528,006 +0.00(+15.09%)
Mar 12, 2018 0.0143 0.0159 0.0143 0.0159 21,500 +0.00(+0.00%)
Mar 09, 2018 0.0160 0.0160 0.0144 0.0159 39,600 +0.00(+0.00%)
Mar 08, 2018 0.0144 0.0160 0.0144 0.0159 40,743 +0.00(+9.66%)
Mar 07, 2018 0.0149 0.0149 0.0145 0.0145 51,312 -0.00(-9.37%)
Mar 06, 2018 0.0142 0.0160 0.0142 0.0160 38,780 +0.00(+0.63%)
Mar 05, 2018 0.0131 0.0164 0.0131 0.0159 71,891 +0.00(+3.92%)
Mar 02, 2018 0.0168 0.0168 0.0150 0.0153 372,466 +0.00(+2.00%)
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.