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: 3:43 PM 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 (%)
Apr 29, 2016 0.0181 0.0274 0.0181 0.0274 8,500 +0.01(+22.32%)
Apr 28, 2016 0.0200 0.0224 0.0166 0.0224 277,534 -0.00(-2.61%)
Apr 27, 2016 0.0259 0.0276 0.0201 0.0230 46,006 -0.00(-12.88%)
Apr 26, 2016 0.0262 0.0264 0.0260 0.0264 1,307 +0.00(+13.30%)
Apr 25, 2016 0.0188 0.0233 0.0176 0.0233 53,485 -0.00(-2.51%)
Apr 22, 2016 0.0206 0.0249 0.0100 0.0239 521,850 -0.00(-4.02%)
Apr 21, 2016 0.0239 0.0249 0.0236 0.0249 49,605 -0.00(-3.86%)
Apr 19, 2016 0.0259 0.0259 0.0259 0 -0.00(-3.72%)
Apr 18, 2016 0.0269 0.0269 0.0269 0.0269 10,290 -0.00(-3.58%)
Apr 15, 2016 0.0260 0.0279 0.0182 0.0279 19,500 +0.00(+4.89%)
Apr 14, 2016 0.0265 0.0289 0.0206 0.0266 32,585 +0.00(+10.37%)
Apr 13, 2016 0.0279 0.0298 0.0219 0.0241 156,206 +0.00(+13.68%)
Apr 12, 2016 0.0325 0.0325 0.0212 0.0212 49,252 -0.01(-34.57%)
Apr 11, 2016 0.0217 0.0324 0.0201 0.0324 72,253 +0.01(+25.10%)
Apr 08, 2016 0.0217 0.0270 0.0217 0.0259 15,898 -0.00(-4.07%)
Apr 07, 2016 0.0270 0.0270 0.0270 0.0270 101 -0.00(-0.74%)
Apr 06, 2016 0.0218 0.0272 0.0218 0.0272 600 -0.00(-3.55%)
Apr 05, 2016 0.0281 0.0329 0.0216 0.0282 73,756 +0.00(+0.71%)
Apr 04, 2016 0.0194 0.0293 0.0181 0.0280 247,582 +0.01(+25.00%)
Apr 01, 2016 0.0216 0.0226 0.0205 0.0224 1,050 -0.00(-2.18%)
Mar 31, 2016 0.0217 0.0229 0.0217 0.0229 35,700 -0.00(-2.14%)
Mar 30, 2016 0.0210 0.0234 0.0180 0.0234 461,832 +0.00(+6.85%)
Mar 29, 2016 0.0218 0.0219 0.0200 0.0219 1,001 +0.00(+9.50%)
Mar 28, 2016 0.0265 0.0278 0.0200 0.0200 799,551 -0.00(-18.03%)
Mar 24, 2016 0.0244 0.0244 0.0244 0 -0.00(-17.01%)
Mar 23, 2016 0.0273 0.0294 0.0220 0.0294 295,550 +0.00(+7.30%)
Mar 22, 2016 0.0287 0.0297 0.0230 0.0274 251,289 -0.00(-3.86%)
Mar 21, 2016 0.0300 0.0300 0.0250 0.0285 394,816 -0.00(-4.68%)
Mar 18, 2016 0.0280 0.0300 0.0250 0.0299 708,000 -0.00(-0.33%)
Mar 17, 2016 0.0300 0.0300 0.0264 0.0300 436,697 +0.00(+0.00%)
Mar 16, 2016 0.0359 0.0359 0.0300 0.0300 2,200 -0.00(-11.50%)
Mar 15, 2016 0.0340 0.0340 0.0339 0.0339 400 +0.00(+5.28%)
Mar 14, 2016 0.0340 0.0340 0.0300 0.0322 159,400 +0.00(+0.94%)
Mar 11, 2016 0.0351 0.0360 0.0251 0.0319 699,203 +0.00(+1.72%)
Mar 10, 2016 0.0305 0.0324 0.0300 0.0314 116,650 -0.00(-4.39%)
Mar 09, 2016 0.0328 0.0329 0.0300 0.0328 265,800 -0.00(-0.30%)
Mar 08, 2016 0.0351 0.0359 0.0310 0.0329 94,700 -0.00(-6.00%)
Mar 07, 2016 0.0338 0.0361 0.0310 0.0350 109,889 +0.00(+4.17%)
Mar 04, 2016 0.0319 0.0350 0.0318 0.0336 422,651 -0.00(-8.00%)
Mar 03, 2016 0.0352 0.0370 0.0321 0.0365 130,560 -0.01(-17.56%)
Mar 02, 2016 0.0310 0.0469 0.0309 0.0443 74,877 -0.00(-9.59%)
Mar 01, 2016 0.0330 0.0490 0.0330 0.0490 5,201 +0.01(+28.95%)
Feb 29, 2016 0.0379 0.0400 0.0330 0.0380 229,570 +0.00(+0.26%)
Feb 26, 2016 0.0364 0.0379 0.0364 0.0379 20,200 +0.00(+1.07%)
Feb 25, 2016 0.0380 0.0380 0.0350 0.0375 41,900 -0.00(-1.06%)
Feb 24, 2016 0.0400 0.0400 0.0350 0.0379 25,431 -0.00(-5.01%)
Feb 23, 2016 0.0399 0.0399 0.0331 0.0399 5,151 -0.00(-6.78%)
Feb 22, 2016 0.0324 0.0439 0.0324 0.0428 205,876 +0.00(+10.03%)
Feb 19, 2016 0.0310 0.0389 0.0305 0.0389 585,649 -0.00(-2.75%)
Feb 18, 2016 0.0400 0.0400 0.0320 0.0400 52,186 -0.00(-10.31%)
Feb 17, 2016 0.0370 0.0520 0.0370 0.0446 1,600 +0.01(+14.95%)
Feb 16, 2016 0.0310 0.0399 0.0310 0.0388 30,000 +0.01(+16.87%)
Feb 12, 2016 0.0332 0.0332 0.0332 0 -0.01(-18.83%)
Feb 10, 2016 0.0409 0.0409 0.0409 0 -0.00(-2.15%)
Feb 09, 2016 0.0367 0.0443 0.0367 0.0418 10,700 -0.00(-6.28%)
Feb 08, 2016 0.0303 0.0546 0.0302 0.0446 325,290 -0.01(-18.61%)
Feb 05, 2016 0.0476 0.0548 0.0476 0.0548 600 +0.01(+25.98%)
Feb 04, 2016 0.0400 0.0447 0.0370 0.0435 36,108 +0.00(+4.57%)
Feb 03, 2016 0.0350 0.0416 0.0350 0.0416 108,500 +0.01(+18.86%)
Feb 02, 2016 0.0400 0.0483 0.0287 0.0350 625,312 -0.02(-31.91%)
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.