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 (%)
Nov 28, 2014 0.0750 0.0750 0.0750 0.0750 17,540 -0.00(-2.60%)
Nov 26, 2014 0.0770 0.0770 0.0770 0 -0.01(-7.78%)
Nov 25, 2014 0.0920 0.0920 0.0701 0.0835 209,600 -0.01(-7.22%)
Nov 24, 2014 0.0800 0.0920 0.0701 0.0900 328,221 +0.01(+7.40%)
Nov 21, 2014 0.0838 0.0838 0.0838 0.0838 1,000 +0.00(+0.00%)
Nov 20, 2014 0.0840 0.0840 0.0750 0.0838 66,065 -0.00(-0.24%)
Nov 19, 2014 0.0840 0.0840 0.0839 0.0840 3,000 +0.00(+5.00%)
Nov 18, 2014 0.0700 0.0840 0.0700 0.0800 214,600 +0.00(+1.91%)
Nov 17, 2014 0.0828 0.0690 0.0785 185,883 -0.00(-5.19%)
Nov 14, 2014 0.0800 0.0830 0.0790 0.0828 20,320 -0.00(-1.19%)
Nov 13, 2014 0.0838 0.0838 0.0800 0.0838 22,700 -0.00(-0.24%)
Nov 12, 2014 0.0800 0.0840 0.0800 0.0840 20,500 -0.00(-0.83%)
Nov 11, 2014 0.0790 0.0847 0.0790 0.0847 21,626 +0.00(+5.87%)
Nov 10, 2014 0.0790 0.0847 0.0790 0.0800 32,250 -0.01(-5.88%)
Nov 07, 2014 0.0790 0.0850 0.0790 0.0850 39,892 +0.00(+0.35%)
Nov 06, 2014 0.0800 0.0850 0.0700 0.0847 111,100 -0.00(-2.64%)
Nov 05, 2014 0.0700 0.0870 0.0700 0.0870 100,390 +0.01(+9.02%)
Nov 04, 2014 0.0760 0.0799 0.0700 0.0798 215,400 -0.00(-0.13%)
Nov 03, 2014 0.0814 0.0839 0.0660 0.0799 249,540 -0.01(-12.77%)
Oct 31, 2014 0.0812 0.0916 0.0812 0.0916 2,210 +0.00(+4.81%)
Oct 30, 2014 0.0830 0.0900 0.0800 0.0874 135,000 -0.00(-3.96%)
Oct 29, 2014 0.0910 0.0920 0.0811 0.0910 234,250 +0.00(+1.11%)
Oct 28, 2014 0.0830 0.0920 0.0811 0.0900 274,570 +0.01(+8.43%)
Oct 27, 2014 0.0835 0.0920 0.0920 0.0830 234,309 -0.01(-9.78%)
Oct 24, 2014 0.0861 0.0920 0.0861 0.0920 61,000 +0.00(+0.00%)
Oct 23, 2014 0.0919 0.0930 0.0871 0.0920 200,312 -0.00(-3.16%)
Oct 22, 2014 0.0900 0.0950 0.0797 0.0950 328,762 +0.01(+7.95%)
Oct 21, 2014 0.0830 0.0920 0.0830 0.0880 227,255 +0.01(+11.39%)
Oct 20, 2014 0.0860 0.0860 0.0780 0.0790 100,039 -0.01(-8.14%)
Oct 17, 2014 0.0803 0.0880 0.0750 0.0860 154,344 -0.00(-3.37%)
Oct 16, 2014 0.0887 0.0895 0.0724 0.0890 190,600 -0.00(-0.56%)
Oct 15, 2014 0.0790 0.0939 0.0715 0.0895 110,751 +0.01(+11.87%)
Oct 14, 2014 0.0770 0.0800 0.0680 0.0800 222,297 -0.00(-1.23%)
Oct 13, 2014 0.0818 0.0818 0.0770 0.0810 112,424 -0.00(-0.98%)
Oct 10, 2014 0.0870 0.0870 0.0765 0.0818 275,024 -0.01(-5.98%)
Oct 09, 2014 0.0885 0.0885 0.0801 0.0870 159,044 +0.00(+1.16%)
Oct 08, 2014 0.0745 0.0890 0.0745 0.0860 569,001 +0.01(+18.62%)
Oct 07, 2014 0.0673 0.0769 0.0670 0.0725 136,800 +0.00(+3.57%)
Oct 06, 2014 0.0790 0.0790 0.0700 0.0700 119,324 -0.01(-11.39%)
Oct 03, 2014 0.0765 0.0800 0.0700 0.0790 33,800 -0.00(-1.25%)
Oct 02, 2014 0.0819 0.0819 0.0660 0.0800 276,745 -0.00(-3.03%)
Oct 01, 2014 0.0840 0.0840 0.0710 0.0825 274,300 -0.00(-1.79%)
Sep 30, 2014 0.0800 0.0850 0.0800 0.0840 136,192 -0.00(-1.18%)
Sep 29, 2014 0.0920 0.0920 0.0810 0.0850 302,098 -0.01(-7.61%)
Sep 26, 2014 0.0900 0.0945 0.0851 0.0920 135,150 -0.00(-2.65%)
Sep 25, 2014 0.0920 0.0945 0.0850 0.0945 164,450 +0.01(+11.18%)
Sep 24, 2014 0.0920 0.0920 0.0850 0.0850 107,573 -0.01(-7.61%)
Sep 23, 2014 0.0850 0.0940 0.0850 0.0920 43,350 +0.00(+4.55%)
Sep 22, 2014 0.0890 0.0950 0.0830 0.0880 98,795 -0.00(-2.22%)
Sep 19, 2014 0.0930 0.0950 0.0860 0.0900 255,795 -0.00(-1.21%)
Sep 18, 2014 0.0850 0.0930 0.0830 0.0911 366,504 +0.00(+4.71%)
Sep 17, 2014 0.0950 0.0950 0.0760 0.0870 1,587,447 -0.00(-4.40%)
Sep 16, 2014 0.0975 0.0975 0.0910 0.0910 477,784 -0.01(-5.21%)
Sep 15, 2014 0.1349 0.1349 0.0876 0.0960 2,417,889 -0.04(-28.84%)
Sep 12, 2014 0.1255 0.1388 0.1101 0.1349 840,383 +0.00(+3.77%)
Sep 11, 2014 0.1250 0.1500 0.1200 0.1300 1,780,135 +0.00(+0.08%)
Sep 10, 2014 0.1150 0.1500 0.1050 0.1299 2,621,290 +0.01(+4.76%)
Sep 09, 2014 0.1230 0.1450 0.1075 0.1240 2,178,164 +0.00(+3.33%)
Sep 08, 2014 0.1550 0.1550 0.1100 0.1200 2,667,623 -0.04(-22.58%)
Sep 05, 2014 0.1600 0.1700 0.1310 0.1550 1,388,676 -0.00(-1.27%)
Sep 04, 2014 0.1600 0.1831 0.1350 0.1570 3,654,221 +0.00(+1.29%)
Sep 03, 2014 0.2005 0.2219 0.1430 0.1550 14,763,054 -0.03(-15.30%)
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.