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 30, 2018 0.0124 0.0195 0.0124 0.0154 135,900 +0.00(+10.79%)
Nov 29, 2018 0.0125 0.0140 0.0124 0.0139 28,235 -0.00(-0.71%)
Nov 28, 2018 0.0109 0.0150 0.0109 0.0140 242,000 -0.00(-3.45%)
Nov 27, 2018 0.0140 0.0150 0.0130 0.0145 103,300 +0.00(+0.69%)
Nov 26, 2018 0.0198 0.0198 0.0133 0.0144 465,400 -0.01(-28.00%)
Nov 23, 2018 0.0238 0.0238 0.0189 0.0200 497,700 +0.00(+5.26%)
Nov 21, 2018 0.0190 0.0190 0.0190 0 +0.01(+72.73%)
Nov 20, 2018 0.0119 0.0125 0.0110 0.0110 79,072 -0.00(-1.79%)
Nov 19, 2018 0.0118 0.0130 0.0110 0.0112 347,000 -0.00(-22.76%)
Nov 16, 2018 0.0150 0.0165 0.0140 0.0145 379,000 -0.00(-9.37%)
Nov 15, 2018 0.0150 0.0160 0.0150 0.0160 97,050 -0.00(-5.88%)
Nov 14, 2018 0.0180 0.0187 0.0140 0.0170 335,600 -0.00(-5.56%)
Nov 13, 2018 0.0148 0.0180 0.0138 0.0180 590,908 +0.01(+45.16%)
Nov 12, 2018 0.0106 0.0124 0.0106 0.0124 8,000 +0.00(+0.81%)
Nov 09, 2018 0.0106 0.0145 0.0106 0.0123 244,100 +0.00(+19.42%)
Nov 08, 2018 0.0135 0.0135 0.0103 0.0103 12,500 -0.00(-6.36%)
Nov 07, 2018 0.0134 0.0144 0.0105 0.0110 72,600 +0.00(+11.11%)
Nov 06, 2018 0.0110 0.0136 0.0098 0.0099 97,442 -0.00(-13.91%)
Nov 05, 2018 0.0106 0.0115 0.0106 0.0115 52,169 -0.00(-3.36%)
Nov 02, 2018 0.0110 0.0119 0.0110 0.0119 50,400 +0.00(+8.18%)
Nov 01, 2018 0.0105 0.0110 0.0105 0.0110 102,800 -0.00(-8.33%)
Oct 31, 2018 0.0110 0.0120 0.0110 0.0120 104,900 +0.00(+12.15%)
Oct 30, 2018 0.0107 0.0107 0.0107 0.0107 1,500 -0.00(-2.73%)
Oct 29, 2018 0.0106 0.0120 0.0106 0.0110 111,600 -0.00(-8.33%)
Oct 25, 2018 0.0120 0.0120 0.0120 0 -0.00(-9.09%)
Oct 24, 2018 0.0119 0.0132 0.0115 0.0132 62,000 +0.00(+1.54%)
Oct 23, 2018 0.0135 0.0148 0.0102 0.0130 143,000 -0.00(-3.70%)
Oct 22, 2018 0.0135 0.0148 0.0135 0.0135 30,400 -0.00(-8.78%)
Oct 19, 2018 0.0148 0.0148 0.0148 0.0148 100 +0.00(+2.07%)
Oct 18, 2018 0.0135 0.0145 0.0135 0.0145 400 -0.00(-2.03%)
Oct 17, 2018 0.0135 0.0148 0.0135 0.0148 31,100 +0.00(+2.07%)
Oct 16, 2018 0.0149 0.0149 0.0140 0.0145 334,250 -0.00(-3.33%)
Oct 15, 2018 0.0150 0.0150 0.0149 0.0150 65,150 +0.00(+0.00%)
Oct 12, 2018 0.0143 0.0150 0.0136 0.0150 118,900 +0.00(+4.90%)
Oct 11, 2018 0.0136 0.0143 0.0136 0.0143 83,590 +0.00(+5.15%)
Oct 09, 2018 0.0136 0.0136 0.0136 0 +0.00(+14.29%)
Oct 08, 2018 0.0141 0.0141 0.0100 0.0119 306,124 -0.00(-0.83%)
Oct 05, 2018 0.0115 0.0120 0.0115 0.0120 102,100 -0.00(-5.51%)
Oct 04, 2018 0.0142 0.0142 0.0115 0.0127 102,200 -0.00(-8.63%)
Oct 03, 2018 0.0117 0.0143 0.0117 0.0139 58,898 +0.00(+6.92%)
Oct 02, 2018 0.0104 0.0130 0.0102 0.0130 147,455 +0.00(+6.56%)
Oct 01, 2018 0.0104 0.0124 0.0104 0.0122 90,000 -0.00(-5.43%)
Sep 28, 2018 0.0098 0.0129 0.0098 0.0129 46,700 -0.00(-9.79%)
Sep 26, 2018 0.0143 0.0143 0.0143 0 +0.00(+0.70%)
Sep 24, 2018 0.0142 0.0142 0.0142 0 -0.00(-0.70%)
Sep 21, 2018 0.0145 0.0145 0.0143 0.0143 6,100 +0.00(+3.62%)
Sep 20, 2018 0.0111 0.0148 0.0111 0.0138 62,000 -0.00(-7.38%)
Sep 19, 2018 0.0130 0.0149 0.0130 0.0149 60,600 +0.00(+7.97%)
Sep 18, 2018 0.0130 0.0138 0.0111 0.0138 147,414 -0.00(-12.10%)
Sep 17, 2018 0.0134 0.0157 0.0132 0.0157 5,350 +0.00(+3.97%)
Sep 14, 2018 0.0164 0.0164 0.0131 0.0151 141,800 +0.00(+7.86%)
Sep 13, 2018 0.0152 0.0165 0.0133 0.0140 716,108 -0.00(-25.93%)
Sep 12, 2018 0.0159 0.0189 0.0150 0.0189 550,100 -0.00(-0.53%)
Sep 11, 2018 0.0140 0.0190 0.0140 0.0190 30,876 +0.00(+0.00%)
Sep 10, 2018 0.0154 0.0190 0.0150 0.0190 948,954 +0.00(+10.47%)
Sep 07, 2018 0.0173 0.0173 0.0145 0.0172 43,600 -0.00(-0.58%)
Sep 06, 2018 0.0150 0.0173 0.0150 0.0173 101,263 +0.00(+0.00%)
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.