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

Lamperd Less Lethal Inc (OP: LLLI )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 14, 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 (%)
Feb 26, 2010 0.0250 0.0340 0.0250 0.0340 8,568 +0.00(+0.00%)
Feb 25, 2010 0.0340 0.0340 0.0340 0.0340 1,000 +0.01(+36.00%)
Feb 24, 2010 0.0300 0.0340 0.0250 0.0250 37,600 -0.01(-26.47%)
Feb 23, 2010 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+13.33%)
Feb 22, 2010 0.0300 0.0300 0.0300 0.0300 21,500 +0.00(+0.00%)
Feb 18, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 17, 2010 0.0200 0.0300 0.0200 0.0300 8,950 -0.01(-14.29%)
Feb 16, 2010 0.0250 0.0350 0.0250 0.0350 7,224 +0.00(+0.00%)
Feb 12, 2010 0.0350 0.0350 0.0350 0 -0.00(-5.15%)
Feb 11, 2010 0.0340 0.0369 0.0190 0.0369 307,000 -0.00(-2.89%)
Feb 10, 2010 0.0340 0.0380 0.0340 0.0380 15,725 -0.01(-15.56%)
Feb 09, 2010 0.0450 0.0450 0.0340 0.0450 10,000 +0.00(+0.00%)
Feb 05, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2010 0.0340 0.0450 0.0340 0.0450 4,000 +0.01(+32.35%)
Feb 02, 2010 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 01, 2010 0.0340 0.0340 0.0340 0.0340 3,400 +0.00(+0.00%)
Jan 29, 2010 0.0340 0.0340 0.0340 0.0340 2,000 +0.00(+0.00%)
Jan 28, 2010 0.0340 0.0340 0.0340 0.0340 15,000 +0.00(+0.00%)
Jan 27, 2010 0.0340 0.0340 0.0340 0.0340 3,700 +0.00(+0.00%)
Jan 26, 2010 0.0340 0.0340 0.0340 0.0340 400 +0.00(+0.00%)
Jan 25, 2010 0.0340 0.0340 0.0340 0.0340 22,000 +0.00(+0.00%)
Jan 22, 2010 0.0340 0.0340 0.0340 0.0340 1,500 +0.00(+0.00%)
Jan 21, 2010 0.0340 0.0340 0.0340 0.0340 17,300 -0.01(-24.44%)
Jan 19, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 15, 2010 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 14, 2010 0.0370 0.0500 0.0370 0.0500 49,176 +0.01(+42.86%)
Jan 13, 2010 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 11, 2010 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2010 0.0350 0.0350 0.0350 0.0350 2,300 +0.01(+16.67%)
Jan 07, 2010 0.0350 0.0350 0.0300 0.0300 12,619 -0.01(-16.67%)
Jan 06, 2010 0.0400 0.0400 0.0350 0.0360 16,009 +0.00(+2.86%)
Jan 05, 2010 0.0350 0.0400 0.0350 0.0350 17,461 +0.00(+0.00%)
Jan 04, 2010 0.0350 0.0350 0.0350 0.0350 12,500 +0.00(+0.00%)
Dec 31, 2009 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Dec 30, 2009 0.0320 0.0320 0.0320 0.0320 17,775 +0.00(+0.00%)
Dec 29, 2009 0.0310 0.0350 0.0310 0.0320 6,975 +0.00(+3.23%)
Dec 28, 2009 0.0310 0.0310 0.0310 0.0310 48,530 +0.00(+3.33%)
Dec 24, 2009 0.0270 0.0300 0.0270 0.0300 4,505 +0.00(+11.11%)
Dec 23, 2009 0.0202 0.0270 0.0202 0.0270 14,465 +0.01(+33.66%)
Dec 22, 2009 0.0390 0.0390 0.0202 0.0202 7,500 -0.02(-45.41%)
Dec 21, 2009 0.0201 0.0370 0.0201 0.0370 71,190 +0.02(+84.08%)
Dec 18, 2009 0.0201 0.0201 0.0201 0.0201 2,000 -0.00(-1.95%)
Dec 17, 2009 0.0240 0.0250 0.0200 0.0205 58,290 -0.00(-18.00%)
Dec 16, 2009 0.0260 0.0300 0.0240 0.0250 124,000 -0.00(-3.85%)
Dec 14, 2009 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 11, 2009 0.0260 0.0260 0.0260 0.0260 2,000 +0.00(+0.00%)
Dec 10, 2009 0.0290 0.0300 0.0260 0.0260 25,132 -0.00(-10.34%)
Dec 09, 2009 0.0290 0.0290 0.0290 0.0290 2,500 +0.00(+0.00%)
Dec 07, 2009 0.0290 0.0290 0.0290 0.0290 0 -0.00(-9.37%)
Dec 04, 2009 0.0320 0.0320 0.0320 0.0320 5,000 +0.00(+0.00%)
Dec 03, 2009 0.0320 0.0320 0.0320 0.0320 16,750 +0.00(+2.89%)
Dec 02, 2009 0.0311 0.0311 0.0311 0.0311 30,000 +0.00(+2.64%)
Dec 01, 2009 0.0302 0.0303 0.0302 0.0303 5,000 +0.00(+0.33%)
Nov 30, 2009 0.0302 0.0302 0.0302 0.0302 3,854 +0.00(+0.00%)
Nov 27, 2009 0.0302 0.0302 0.0302 0.0302 1,000 -0.00(-0.33%)
Nov 25, 2009 0.0303 0.0303 0.0303 0.0303 1,000 +0.00(+0.00%)
Nov 24, 2009 0.0303 0.0303 0.0303 0.0303 12,300 +0.00(+0.00%)
Nov 23, 2009 0.0303 0.0303 0.0303 0.0303 2,500 +0.00(+0.00%)
Nov 20, 2009 0.0303 0.0303 0.0303 0.0303 273 -0.01(-24.25%)
Nov 19, 2009 0.0400 0.0400 0.0400 0.0400 4,250 +0.01(+32.01%)
Nov 18, 2009 0.0303 0.0303 0.0303 0.0303 57,697 +0.00(+0.00%)
Nov 17, 2009 0.0303 0.0303 0.0303 0.0303 1,800 -0.01(-24.25%)
Nov 16, 2009 0.0303 0.0400 0.0303 0.0400 66,000 +0.01(+31.58%)
Nov 13, 2009 0.0303 0.0350 0.0303 0.0304 7,700 +0.00(+0.33%)
Nov 12, 2009 0.0303 0.0303 0.0303 0.0303 2,200 +0.00(+0.66%)
Nov 11, 2009 0.0301 0.0301 0.0301 0.0301 13,044 +0.00(+0.33%)
Nov 10, 2009 0.0293 0.0300 0.0293 0.0300 2,500 +0.00(+2.74%)
Nov 09, 2009 0.0292 0.0292 0.0292 0.0292 300 +0.00(+0.34%)
Nov 06, 2009 0.0291 0.0291 0.0291 0.0291 1,200 +0.00(+0.00%)
Nov 05, 2009 0.0291 0.0291 0.0291 0.0291 2,000 -0.01(-25.38%)
Nov 03, 2009 0.0390 0.0390 0.0390 0.0390 0 -0.01(-14.29%)
Nov 02, 2009 0.0310 0.0455 0.0310 0.0455 15,053 +0.02(+51.16%)
Oct 30, 2009 0.0301 0.0455 0.0301 0.0301 3,500 -0.02(-33.85%)
Oct 29, 2009 0.0410 0.0455 0.0410 0.0455 31,100 +0.00(+10.98%)
Oct 28, 2009 0.0410 0.0410 0.0410 0.0410 15,500 +0.00(+0.00%)
Oct 27, 2009 0.0410 0.0455 0.0410 0.0410 8,500 +0.01(+31.83%)
Oct 26, 2009 0.0311 0.0311 0.0311 0.0311 2,415 +0.00(+3.32%)
Oct 23, 2009 0.0301 0.0301 0.0301 0.0301 2,000 -0.00(-14.00%)
Oct 22, 2009 0.0300 0.0455 0.0300 0.0350 15,700 -0.00(-12.50%)
Oct 21, 2009 0.0400 0.0400 0.0400 0.0400 4,180 +0.00(+0.00%)
Oct 20, 2009 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Oct 19, 2009 0.0400 0.0400 0.0400 0.0400 4,163 +0.00(+0.00%)
Oct 16, 2009 0.0400 0.0400 0.0400 0.0400 10,333 +0.00(+0.00%)
Oct 12, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 09, 2009 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 08, 2009 0.0300 0.0410 0.0300 0.0400 109,700 +0.01(+33.33%)
Oct 07, 2009 0.0360 0.0360 0.0300 0.0300 20,000 -0.01(-18.92%)
Oct 06, 2009 0.0370 0.0400 0.0370 0.0370 29,439 +0.01(+23.33%)
Oct 05, 2009 0.0291 0.0300 0.0291 0.0300 10,950 -0.01(-26.83%)
Oct 01, 2009 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Sep 30, 2009 0.0400 0.0410 0.0400 0.0410 20,000 +0.00(+2.50%)
Sep 29, 2009 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-23.08%)
Sep 28, 2009 0.0351 0.0520 0.0351 0.0520 24,700 -0.00(-5.28%)
Sep 25, 2009 0.0350 0.0550 0.0350 0.0549 37,500 +0.01(+37.25%)
Sep 24, 2009 0.0400 0.0400 0.0400 0.0400 10,100 -0.01(-13.23%)
Sep 23, 2009 0.0461 0.0461 0.0461 0.0461 2,500 +0.00(+0.22%)
Sep 22, 2009 0.0400 0.0460 0.0400 0.0460 2,500 +0.00(+0.00%)
Sep 21, 2009 0.0450 0.0579 0.0250 0.0460 44,800 -0.01(-23.33%)
Sep 17, 2009 0.0600 0.0600 0.0600 0 +0.02(+46.34%)
Sep 16, 2009 0.0410 0.0410 0.0410 0.0410 4,910 -0.00(-2.38%)
Sep 15, 2009 0.0420 0.0420 0.0420 0.0420 300 +0.00(+5.00%)
Sep 14, 2009 0.0350 0.0400 0.0350 0.0400 159,570 +0.00(+14.29%)
Sep 11, 2009 0.0290 0.0385 0.0290 0.0350 69,290 -0.00(-9.09%)
Sep 10, 2009 0.0400 0.0400 0.0385 0.0385 55,000 -0.00(-3.75%)
Sep 09, 2009 0.0400 0.0400 0.0400 0.0400 164,000 +0.00(+3.90%)
Sep 08, 2009 0.0400 0.0400 0.0385 0.0385 121,000 -0.00(-3.75%)
Sep 04, 2009 0.0400 0.0400 0.0385 0.0400 829,250 +0.00(+0.00%)
Sep 03, 2009 0.0450 0.0500 0.0350 0.0400 712,816 -0.03(-46.67%)
Sep 02, 2009 0.0400 0.0750 0.0400 0.0750 7,834 +0.01(+25.00%)
Aug 31, 2009 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 28, 2009 0.0400 0.0650 0.0400 0.0650 5,419 -0.00(-5.66%)
Aug 27, 2009 0.0689 0.0689 0.0689 0.0689 2,500 +0.03(+72.25%)
Aug 26, 2009 0.0689 0.0689 0.0400 0.0400 20,500 -0.03(-42.03%)
Aug 25, 2009 0.0600 0.0690 0.0600 0.0690 23,000 -0.00(-1.29%)
Aug 24, 2009 0.0699 0.0699 0.0699 0.0699 4,500 +0.01(+16.50%)
Aug 21, 2009 0.0600 0.0600 0.0600 0.0600 21,715 -0.01(-14.29%)
Aug 20, 2009 0.0600 0.0700 0.0600 0.0700 830 +0.00(+0.00%)
Aug 19, 2009 0.0700 0.0700 0.0700 0.0700 10,887 +0.00(+0.00%)
Aug 18, 2009 0.0600 0.0700 0.0600 0.0700 6,225 +0.00(+0.00%)
Aug 17, 2009 0.0600 0.0700 0.0600 0.0700 41,409 +0.00(+0.00%)
Aug 14, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 13, 2009 0.0600 0.0700 0.0600 0.0700 9,000 +0.00(+0.00%)
Aug 11, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 07, 2009 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Aug 06, 2009 0.0550 0.0680 0.0550 0.0680 10,529 +0.01(+23.64%)
Aug 05, 2009 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Aug 04, 2009 0.0550 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Aug 03, 2009 0.0500 0.0550 0.0500 0.0550 22,400 -0.01(-15.38%)
Jul 30, 2009 0.0650 0.0650 0.0650 0 +0.00(+4.00%)
Jul 29, 2009 0.0625 0.0625 0.0625 0.0625 20,000 +0.00(+0.00%)
Jul 28, 2009 0.0780 0.0780 0.0625 0.0625 26,150 +0.00(+0.00%)
Jul 27, 2009 0.0625 0.0625 0.0625 0.0625 200 +0.00(+0.00%)
Jul 24, 2009 0.0730 0.0730 0.0625 0.0625 25,840 -0.01(-16.67%)
Jul 23, 2009 0.0625 0.0750 0.0625 0.0750 29,000 +0.01(+20.00%)
Jul 22, 2009 0.0600 0.0789 0.0600 0.0625 52,600 -0.02(-20.79%)
Jul 21, 2009 0.0600 0.0789 0.0600 0.0789 7,900 +0.03(+54.71%)
Jul 20, 2009 0.0660 0.0700 0.0510 0.0510 27,300 -0.01(-15.00%)
Jul 17, 2009 0.0500 0.0660 0.0500 0.0600 18,700 +0.02(+46.34%)
Jul 16, 2009 0.0500 0.0500 0.0410 0.0410 21,200 -0.01(-18.00%)
Jul 15, 2009 0.0300 0.0500 0.0250 0.0500 81,000 +0.01(+25.00%)
Jul 14, 2009 0.0400 0.0400 0.0400 0.0400 400 +0.01(+33.33%)
Jul 13, 2009 0.0260 0.0500 0.0260 0.0300 4,500 -0.01(-25.00%)
Jul 10, 2009 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 09, 2009 0.0400 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Jul 07, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2009 0.0500 0.0500 0.0400 0.0400 59,600 -0.01(-20.00%)
Jul 02, 2009 0.0500 0.0500 0.0410 0.0500 31,900 +0.00(+0.00%)
Jul 01, 2009 0.0500 0.0500 0.0500 0.0500 432,500 +0.00(+0.00%)
Jun 30, 2009 0.0660 0.0660 0.0400 0.0500 115,425 -0.01(-16.67%)
Jun 29, 2009 0.0650 0.0650 0.0600 0.0600 16,000 +0.00(+0.00%)
Jun 26, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 25, 2009 0.0600 0.0600 0.0600 0.0600 51,900 +0.01(+17.65%)
Jun 24, 2009 0.0500 0.0510 0.0500 0.0510 3,500 -0.03(-36.25%)
Jun 23, 2009 0.0500 0.0800 0.0500 0.0800 14,680 +0.02(+33.33%)
Jun 22, 2009 0.0470 0.0600 0.0470 0.0600 4,000 +0.00(+0.00%)
Jun 18, 2009 0.0500 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Jun 16, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jun 15, 2009 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jun 11, 2009 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 10, 2009 0.0500 0.0650 0.0400 0.0400 10,450 -0.01(-20.00%)
Jun 09, 2009 0.0550 0.0550 0.0500 0.0500 23,500 +0.00(+0.00%)
Jun 08, 2009 0.0650 0.0650 0.0500 0.0500 8,000 -0.00(-3.85%)
Jun 04, 2009 0.0520 0.0520 0.0520 0.0520 0 -0.01(-20.00%)
Jun 03, 2009 0.0500 0.0650 0.0500 0.0650 8,500 +0.00(+0.00%)
Jun 02, 2009 0.0500 0.0650 0.0500 0.0650 14,482 +0.00(+0.00%)
Jun 01, 2009 0.0650 0.0650 0.0500 0.0650 8,982 +0.00(+0.00%)
May 29, 2009 0.0650 0.0650 0.0650 0.0650 57,110 +0.00(+0.00%)
May 28, 2009 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+30.00%)
May 27, 2009 0.0500 0.0500 0.0500 0.0500 4,150 -0.00(-9.09%)
May 26, 2009 0.0550 0.0550 0.0550 0.0550 82,850 -0.01(-15.38%)
May 22, 2009 0.0700 0.0700 0.0550 0.0650 11,690 -0.01(-7.14%)
May 21, 2009 0.0650 0.0700 0.0550 0.0700 29,410 +0.01(+16.67%)
May 20, 2009 0.0500 0.0600 0.0500 0.0600 46,600 +0.02(+50.00%)
May 19, 2009 0.0400 0.0600 0.0400 0.0400 11,000 -0.02(-33.33%)
May 18, 2009 0.0600 0.0600 0.0600 0.0600 4,999 +0.01(+27.66%)
May 17, 2009 0.0470 0.0470 0.0470 0.0470 9,000 +0.01(+17.50%)
May 15, 2009 0.0470 0.0470 0.0400 0.0400 27,100 -0.01(-14.89%)
May 13, 2009 0.0470 0.0470 0.0470 0 -0.01(-21.67%)
May 12, 2009 0.0470 0.0600 0.0470 0.0600 9,000 +0.01(+27.66%)
May 11, 2009 0.0500 0.0500 0.0470 0.0470 31,150 -0.01(-14.55%)
May 08, 2009 0.0500 0.0550 0.0500 0.0550 36,699 +0.00(+0.00%)
May 06, 2009 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
May 05, 2009 0.0350 0.0350 0.0350 0.0350 5,940 +0.00(+0.00%)
May 04, 2009 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
May 01, 2009 0.0350 0.0350 0.0350 0.0350 2,900 +0.01(+29.63%)
Apr 30, 2009 0.0270 0.0270 0.0270 0.0270 15,600 +0.00(+0.00%)
Apr 29, 2009 0.0270 0.0270 0.0270 0.0270 400 -0.01(-32.50%)
Apr 27, 2009 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 24, 2009 0.0250 0.0450 0.0250 0.0450 3,200 +0.00(+0.00%)
Apr 23, 2009 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 22, 2009 0.0350 0.0450 0.0250 0.0450 40,000 +0.00(+0.00%)
Apr 21, 2009 0.0350 0.0500 0.0350 0.0450 15,560 -0.01(-10.00%)
Apr 16, 2009 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 15, 2009 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 14, 2009 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 13, 2009 0.0450 0.0450 0.0450 0.0450 2,400 +0.00(+0.00%)
Apr 09, 2009 0.0500 0.0500 0.0450 0.0450 3,000 -0.01(-10.00%)
Apr 06, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 03, 2009 0.0500 0.0575 0.0500 0.0500 15,547 +0.00(+0.00%)
Apr 01, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2009 0.0400 0.0500 0.0400 0.0500 1,500 +0.00(+0.00%)
Mar 30, 2009 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Mar 26, 2009 0.0400 0.0500 0.0400 0.0500 49,500 +0.00(+0.00%)
Mar 24, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 23, 2009 0.0400 0.0575 0.0400 0.0400 21,663 -0.02(-30.43%)
Mar 20, 2009 0.0350 0.0575 0.0350 0.0575 2,000 +0.00(+0.00%)
Mar 18, 2009 0.0575 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Mar 17, 2009 0.0365 0.0575 0.0365 0.0575 3,600 +0.01(+15.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 15,000 -0.01(-13.04%)
Mar 13, 2009 0.0365 0.0575 0.0365 0.0575 20,000 +0.01(+27.78%)
Mar 12, 2009 0.0500 0.0500 0.0450 0.0450 42,000 -0.01(-10.00%)
Mar 11, 2009 0.0500 0.0700 0.0500 0.0500 53,745 +0.01(+11.11%)
Mar 10, 2009 0.0350 0.0450 0.0350 0.0450 29,000 +0.00(+0.00%)
Mar 09, 2009 0.0300 0.0450 0.0300 0.0450 16,700 +0.01(+28.57%)
Mar 06, 2009 0.0350 0.0350 0.0350 0.0350 15,470 +0.01(+16.67%)
Mar 05, 2009 0.0450 0.0450 0.0300 0.0300 18,806 +0.00(+0.00%)
Mar 04, 2009 0.0300 0.0300 0.0300 0.0300 600 +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.