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 (%)
Feb 29, 2012 0.0330 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Feb 24, 2012 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Feb 23, 2012 0.0230 0.0230 0.0230 0.0230 2,387 +0.00(+0.00%)
Feb 22, 2012 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+4.55%)
Feb 21, 2012 0.0220 0.0220 0.0220 0.0220 500 -0.01(-26.67%)
Feb 17, 2012 0.0280 0.0300 0.0280 0.0300 15,500 +0.00(+7.14%)
Feb 16, 2012 0.0280 0.0280 0.0280 0.0280 2,000 -0.00(-6.67%)
Feb 14, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2012 0.0300 0.0300 0.0300 0.0300 15,700 +0.00(+0.00%)
Feb 10, 2012 0.0300 0.0300 0.0300 0.0300 3,350 +0.00(+9.09%)
Feb 08, 2012 0.0275 0.0275 0.0275 0 -0.00(-1.79%)
Feb 07, 2012 0.0220 0.0280 0.0220 0.0280 6,702 +0.00(+0.00%)
Feb 06, 2012 0.0280 0.0280 0.0280 0.0280 500 -0.02(-44.00%)
Feb 02, 2012 0.0500 0.0500 0.0500 0 +0.02(+78.57%)
Feb 01, 2012 0.0280 0.0280 0.0280 0.0280 2,000 +0.00(+0.00%)
Jan 27, 2012 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jan 26, 2012 0.0280 0.0280 0.0280 0.0280 1,000 -0.02(-44.00%)
Jan 25, 2012 0.0280 0.0500 0.0280 0.0500 7,299 +0.02(+78.57%)
Jan 24, 2012 0.0280 0.0280 0.0280 0.0280 2,200 -0.00(-6.67%)
Jan 23, 2012 0.0250 0.0300 0.0250 0.0300 8,550 +0.00(+0.00%)
Jan 20, 2012 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+30.43%)
Jan 19, 2012 0.0230 0.0230 0.0230 0.0230 10,800 +0.00(+4.55%)
Jan 18, 2012 0.0220 0.0220 0.0220 0.0220 100 +0.00(+0.00%)
Jan 17, 2012 0.0180 0.0220 0.0180 0.0220 39,660 +0.00(+10.00%)
Jan 12, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 11, 2012 0.0300 0.0300 0.0200 0.0200 7,200 +0.00(+21.21%)
Jan 09, 2012 0.0165 0.0165 0.0165 0 +0.00(+3.13%)
Jan 06, 2012 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.00%)
Jan 05, 2012 0.0160 0.0160 0.0160 0.0160 800 +0.00(+0.00%)
Jan 04, 2012 0.0160 0.0160 0.0160 0.0160 6,500 +0.00(+0.00%)
Dec 30, 2011 0.0150 0.0160 0.0150 0.0160 5,400 +0.00(+6.67%)
Dec 29, 2011 0.0150 0.0150 0.0150 0.0150 3,150 +0.00(+0.00%)
Dec 28, 2011 0.0200 0.0200 0.0150 0.0150 24,210 -0.01(-25.00%)
Dec 27, 2011 0.0200 0.0200 0.0200 0.0200 3,580 -0.00(-2.44%)
Dec 23, 2011 0.0205 0.0205 0.0205 0.0205 17,551 +0.00(+1.49%)
Dec 21, 2011 0.0202 0.0202 0.0202 0.0202 1,000 -0.01(-32.67%)
Dec 20, 2011 0.0202 0.0300 0.0202 0.0300 15,500 +0.00(+0.00%)
Dec 19, 2011 0.0100 0.0300 0.0100 0.0300 24,250 +0.00(+0.00%)
Dec 16, 2011 0.0300 0.0300 0.0300 0.0300 8,800 +0.00(+0.00%)
Dec 15, 2011 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Dec 13, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 12, 2011 0.0300 0.0300 0.0300 0.0300 45,300 +0.00(+0.00%)
Dec 09, 2011 0.0300 0.0300 0.0300 0.0300 1,200 +0.00(+0.00%)
Dec 08, 2011 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Dec 07, 2011 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 06, 2011 0.0350 0.0350 0.0300 0.0300 79,904 -0.01(-14.29%)
Dec 05, 2011 0.0350 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
Dec 02, 2011 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Dec 01, 2011 0.0350 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
Nov 30, 2011 0.0350 0.0350 0.0350 0.0350 3,965 +0.00(+0.00%)
Nov 29, 2011 0.0350 0.0350 0.0350 0.0350 550 +0.00(+0.00%)
Nov 28, 2011 0.0350 0.0350 0.0350 0.0350 5,250 -0.02(-36.36%)
Nov 25, 2011 0.0550 0.0550 0.0550 0.0550 2,815 +0.02(+57.14%)
Nov 23, 2011 0.0350 0.0350 0.0350 0.0350 4,500 +0.00(+0.00%)
Nov 21, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 18, 2011 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Nov 17, 2011 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 14, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 10, 2011 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 08, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2011 0.0400 0.0400 0.0400 0.0400 6,300 +0.00(+0.00%)
Oct 31, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2011 0.0500 0.0550 0.0400 0.0400 7,109 +0.00(+0.00%)
Oct 27, 2011 0.0400 0.0550 0.0400 0.0400 17,667 -0.01(-27.27%)
Oct 25, 2011 0.0550 0.0550 0.0550 0 +0.02(+48.65%)
Oct 19, 2011 0.0370 0.0370 0.0370 0 +0.00(+2.78%)
Oct 14, 2011 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Oct 12, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 06, 2011 0.0350 0.0350 0.0350 0.0350 4,700 -0.00(-2.78%)
Oct 05, 2011 0.0350 0.0550 0.0350 0.0360 6,800 -0.01(-20.00%)
Oct 04, 2011 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Sep 30, 2011 0.0450 0.0450 0.0450 0.0450 0 -0.01(-14.29%)
Sep 29, 2011 0.0525 0.0525 0.0525 0.0525 2,500 +0.00(+5.00%)
Sep 28, 2011 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 27, 2011 0.0550 0.0550 0.0500 0.0500 11,500 +0.00(+0.00%)
Sep 23, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 22, 2011 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Sep 21, 2011 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 20, 2011 0.0500 0.0600 0.0500 0.0500 14,625 +0.00(+0.00%)
Sep 16, 2011 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 15, 2011 0.0500 0.0500 0.0450 0.0450 9,700 -0.01(-10.00%)
Sep 14, 2011 0.0400 0.0500 0.0400 0.0500 4,500 +0.01(+25.00%)
Sep 09, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 08, 2011 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 31, 2011 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 30, 2011 0.0300 0.0350 0.0300 0.0350 4,800 +0.00(+0.00%)
Aug 29, 2011 0.0350 0.0350 0.0350 0.0350 55,500 +0.00(+0.00%)
Aug 26, 2011 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Aug 24, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 23, 2011 0.0350 0.0350 0.0350 0.0350 1,392 -0.01(-22.22%)
Aug 22, 2011 0.0500 0.0500 0.0450 0.0450 10,100 +0.00(+12.50%)
Aug 19, 2011 0.0360 0.0400 0.0360 0.0400 11,000 +0.00(+11.11%)
Aug 18, 2011 0.0360 0.0360 0.0360 0.0360 750 -0.01(-20.00%)
Aug 17, 2011 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Aug 16, 2011 0.0360 0.0450 0.0360 0.0450 10,000 +0.01(+28.57%)
Aug 15, 2011 0.0450 0.0450 0.0350 0.0350 3,400 -0.01(-22.22%)
Aug 11, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 08, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 05, 2011 0.0350 0.0350 0.0350 0.0350 2,660 -0.00(-12.50%)
Aug 03, 2011 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Aug 02, 2011 0.0410 0.0410 0.0410 0.0410 1,000 +0.00(+2.50%)
Aug 01, 2011 0.0500 0.0500 0.0400 0.0400 8,266 -0.01(-20.00%)
Jul 29, 2011 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+21.95%)
Jul 28, 2011 0.0410 0.0410 0.0410 0.0410 500 +0.00(+2.50%)
Jul 27, 2011 0.0450 0.0450 0.0400 0.0400 23,100 -0.00(-11.11%)
Jul 26, 2011 0.0450 0.0450 0.0450 0.0450 2,665 +0.00(+0.00%)
Jul 22, 2011 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Jul 21, 2011 0.0400 0.0600 0.0400 0.0600 11,109 +0.02(+50.00%)
Jul 19, 2011 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 18, 2011 0.0500 0.0500 0.0350 0.0350 163,000 -0.01(-30.00%)
Jul 15, 2011 0.0400 0.0500 0.0400 0.0500 27,000 +0.01(+25.00%)
Jul 13, 2011 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Jul 12, 2011 0.0360 0.0360 0.0360 0.0360 23,500 -0.01(-28.00%)
Jul 06, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2011 0.0360 0.0500 0.0360 0.0500 4,760 +0.00(+4.17%)
Jul 01, 2011 0.0600 0.0600 0.0480 0.0480 12,500 +0.02(+50.00%)
Jun 30, 2011 0.0310 0.0320 0.0310 0.0320 17,000 -0.00(-5.88%)
Jun 29, 2011 0.0410 0.0410 0.0330 0.0340 299,191 -0.01(-17.07%)
Jun 28, 2011 0.0410 0.0410 0.0410 0.0410 45,000 +0.00(+0.00%)
Jun 27, 2011 0.0410 0.0410 0.0410 0.0410 10,765 +0.00(+0.00%)
Jun 24, 2011 0.0410 0.0410 0.0410 0.0410 3,000 +0.00(+0.00%)
Jun 23, 2011 0.0440 0.0440 0.0360 0.0410 3,425 +0.01(+17.14%)
Jun 22, 2011 0.0390 0.0440 0.0340 0.0350 42,200 -0.01(-14.63%)
Jun 21, 2011 0.0600 0.0600 0.0350 0.0410 65,000 -0.02(-31.67%)
Jun 17, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.01(+27.66%)
Jun 16, 2011 0.0500 0.0500 0.0470 0.0470 50,800 -0.00(-6.00%)
Jun 15, 2011 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jun 14, 2011 0.0450 0.0450 0.0450 0.0450 10,650 -0.00(-2.17%)
Jun 13, 2011 0.0460 0.0460 0.0460 0.0460 3,500 +0.00(+0.00%)
Jun 10, 2011 0.0460 0.0460 0.0460 0.0460 1,600 +0.00(+0.00%)
Jun 09, 2011 0.0460 0.0460 0.0460 0.0460 3,000 -0.01(-23.33%)
Jun 07, 2011 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 06, 2011 0.0450 0.0450 0.0450 0.0450 1,800 -0.03(-35.71%)
Jun 03, 2011 0.0680 0.0700 0.0450 0.0700 10,500 +0.02(+27.27%)
May 24, 2011 0.0550 0.0550 0.0550 0.0550 21,050 -0.00(-8.33%)
May 23, 2011 0.0550 0.0600 0.0550 0.0600 20,000 +0.01(+33.33%)
May 20, 2011 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
May 19, 2011 0.0450 0.0550 0.0450 0.0550 15,199 +0.01(+22.22%)
May 17, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2011 0.0450 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
May 12, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 11, 2011 0.0450 0.0450 0.0450 0.0450 375 +0.00(+0.00%)
May 10, 2011 0.0500 0.0500 0.0450 0.0450 10,300 -0.01(-10.00%)
May 09, 2011 0.0450 0.0500 0.0450 0.0500 26,475 +0.00(+0.00%)
May 06, 2011 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+21.95%)
May 05, 2011 0.0450 0.0450 0.0410 0.0410 9,965 -0.00(-8.89%)
May 04, 2011 0.0450 0.0450 0.0450 0.0450 1,159 +0.00(+0.00%)
May 03, 2011 0.0600 0.0600 0.0450 0.0450 12,676 -0.01(-10.00%)
May 02, 2011 0.0500 0.0500 0.0500 0.0500 1,375 +0.00(+0.00%)
Apr 29, 2011 0.0500 0.0500 0.0500 0.0500 1,600 +0.00(+0.00%)
Apr 28, 2011 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Apr 27, 2011 0.0450 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Apr 26, 2011 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+0.00%)
Apr 25, 2011 0.0500 0.0500 0.0450 0.0450 40,495 -0.00(-2.17%)
Apr 19, 2011 0.0460 0.0460 0.0460 0.0460 0 -0.01(-16.36%)
Apr 15, 2011 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 14, 2011 0.0520 0.0600 0.0520 0.0600 5,500 -0.01(-18.92%)
Apr 12, 2011 0.0740 0.0740 0.0740 0.0740 0 +0.03(+54.17%)
Apr 11, 2011 0.0480 0.0480 0.0480 0.0480 3,000 +0.00(+0.00%)
Apr 08, 2011 0.0480 0.0480 0.0480 0.0480 1,000 -0.02(-28.36%)
Apr 07, 2011 0.0500 0.0800 0.0500 0.0670 135,652 +0.02(+34.00%)
Apr 06, 2011 0.0500 0.0500 0.0480 0.0500 103,300 +0.00(+4.17%)
Apr 05, 2011 0.0500 0.0500 0.0440 0.0480 118,000 +0.00(+9.09%)
Apr 04, 2011 0.0440 0.0440 0.0440 0.0440 1,750 +0.00(+0.00%)
Apr 01, 2011 0.0440 0.0440 0.0440 0.0440 1,469 +0.00(+0.00%)
Mar 30, 2011 0.0440 0.0440 0.0440 0.0440 0 +0.01(+22.22%)
Mar 28, 2011 0.0360 0.0360 0.0360 0.0360 0 -0.02(-40.00%)
Mar 25, 2011 0.0600 0.0600 0.0600 0.0600 201 +0.00(+0.00%)
Mar 24, 2011 0.0550 0.0600 0.0550 0.0600 17,525 +0.01(+20.00%)
Mar 23, 2011 0.0500 0.0500 0.0500 0.0500 2,600 -0.01(-16.67%)
Mar 18, 2011 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Mar 17, 2011 0.0520 0.0520 0.0520 0.0520 5,312 +0.00(+0.00%)
Mar 16, 2011 0.0520 0.0520 0.0520 0.0520 1,500 +0.00(+0.00%)
Mar 15, 2011 0.0520 0.0520 0.0520 0.0520 1,200 +0.00(+0.00%)
Mar 10, 2011 0.0520 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Mar 08, 2011 0.0520 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
Mar 04, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 03, 2011 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Mar 02, 2011 0.0600 0.0600 0.0550 0.0550 1,000 +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.