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 26, 2021 0.0298 0.0343 0.0280 0.0320 758,800 +0.00(+6.67%)
Feb 25, 2021 0.0320 0.0335 0.0300 0.0300 657,690 -0.00(-3.23%)
Feb 24, 2021 0.0360 0.0360 0.0300 0.0310 519,139 +0.00(+3.33%)
Feb 23, 2021 0.0295 0.0360 0.0260 0.0300 3,012,569 +0.00(+3.45%)
Feb 22, 2021 0.0322 0.0340 0.0290 0.0290 1,456,729 -0.01(-14.96%)
Feb 19, 2021 0.0315 0.0360 0.0305 0.0341 1,669,300 +0.00(+1.79%)
Feb 18, 2021 0.0333 0.0370 0.0303 0.0335 2,193,221 -0.00(-4.01%)
Feb 17, 2021 0.0400 0.0420 0.0333 0.0349 3,386,198 -0.00(-6.93%)
Feb 16, 2021 0.0470 0.0479 0.0372 0.0375 5,579,069 -0.00(-8.54%)
Feb 12, 2021 0.0402 0.0550 0.0400 0.0410 26,328,900 +0.00(+5.13%)
Feb 11, 2021 0.0310 0.0491 0.0270 0.0390 18,270,270 +0.01(+27.04%)
Feb 10, 2021 0.0272 0.0307 0.0240 0.0307 3,934,370 +0.00(+17.18%)
Feb 09, 2021 0.0223 0.0273 0.0223 0.0262 2,247,580 +0.00(+3.56%)
Feb 08, 2021 0.0250 0.0260 0.0240 0.0253 692,005 -0.00(-2.32%)
Feb 05, 2021 0.0236 0.0262 0.0235 0.0259 1,179,400 -0.00(-5.13%)
Feb 04, 2021 0.0250 0.0298 0.0230 0.0273 1,679,546 +0.00(+5.00%)
Feb 03, 2021 0.0284 0.0284 0.0223 0.0260 1,824,416 -0.00(-7.14%)
Feb 02, 2021 0.0230 0.0288 0.0210 0.0280 2,956,816 +0.01(+21.74%)
Feb 01, 2021 0.0250 0.0250 0.0220 0.0230 894,968 -0.00(-4.17%)
Jan 29, 2021 0.0245 0.0270 0.0232 0.0240 1,491,600 -0.00(-13.98%)
Jan 28, 2021 0.0252 0.0300 0.0240 0.0279 1,197,465 -0.00(-0.36%)
Jan 27, 2021 0.0235 0.0350 0.0230 0.0280 6,776,271 +0.00(+4.09%)
Jan 26, 2021 0.0270 0.0290 0.0235 0.0269 2,573,720 -0.00(-0.37%)
Jan 25, 2021 0.0241 0.0275 0.0220 0.0270 1,822,563 +0.00(+3.85%)
Jan 22, 2021 0.0274 0.0275 0.0241 0.0260 886,200 -0.00(-5.11%)
Jan 21, 2021 0.0255 0.0300 0.0220 0.0274 4,513,316 -0.00(-5.52%)
Jan 20, 2021 0.0490 0.0490 0.0260 0.0290 8,173,491 -0.01(-32.40%)
Jan 19, 2021 0.0473 0.0500 0.0429 0.0429 4,396,381 -0.00(-7.74%)
Jan 15, 2021 0.0440 0.0470 0.0390 0.0465 4,228,600 +0.01(+24.00%)
Jan 14, 2021 0.0490 0.0490 0.0350 0.0375 4,411,786 -0.01(-13.79%)
Jan 13, 2021 0.0370 0.0551 0.0330 0.0435 18,772,364 +0.01(+20.83%)
Jan 12, 2021 0.0371 0.0450 0.0300 0.0360 8,880,912 +0.00(+0.00%)
Jan 11, 2021 0.0250 0.0399 0.0240 0.0360 26,911,432 +0.01(+50.00%)
Jan 08, 2021 0.0222 0.0266 0.0202 0.0240 4,541,700 +0.00(+8.11%)
Jan 07, 2021 0.0500 0.0544 0.0220 0.0222 54,432,064 -0.05(-69.38%)
Jan 06, 2021 0.0225 0.0730 0.0192 0.0725 70,178,920 +0.05(+229.55%)
Jan 05, 2021 0.0184 0.0227 0.0184 0.0220 3,467,155 +0.00(+19.57%)
Jan 04, 2021 0.0189 0.0191 0.0165 0.0184 1,303,593 +0.00(+2.22%)
Dec 31, 2020 0.0180 0.0180 0.0180 769,294 +0.00(+0.00%)
Dec 30, 2020 0.0180 0.0185 0.0158 0.0180 769,294 -0.00(-4.26%)
Dec 29, 2020 0.0165 0.0193 0.0152 0.0188 1,997,715 +0.00(+11.90%)
Dec 28, 2020 0.0195 0.0195 0.0165 0.0168 329,289 -0.00(-13.85%)
Dec 24, 2020 0.0187 0.0195 0.0150 0.0195 833,000 +0.00(+4.84%)
Dec 23, 2020 0.0170 0.0187 0.0141 0.0186 2,083,721 +0.00(+22.37%)
Dec 22, 2020 0.0168 0.0168 0.0132 0.0152 1,137,280 +0.00(+4.83%)
Dec 21, 2020 0.0144 0.0185 0.0131 0.0145 1,330,213 +0.00(+3.57%)
Dec 18, 2020 0.0142 0.0147 0.0125 0.0140 1,132,000 -0.00(-1.41%)
Dec 17, 2020 0.0170 0.0185 0.0140 0.0142 1,082,614 -0.00(-16.47%)
Dec 16, 2020 0.0170 0.0185 0.0140 0.0170 1,367,970 +0.00(+0.00%)
Dec 15, 2020 0.0225 0.0238 0.0151 0.0170 2,817,407 -0.01(-28.57%)
Dec 14, 2020 0.0300 0.0400 0.0200 0.0238 13,655,598 -0.00(-0.83%)
Dec 11, 2020 0.0128 0.0277 0.0128 0.0240 17,713,300 +0.01(+72.66%)
Dec 10, 2020 0.0113 0.0145 0.0110 0.0139 794,593 +0.00(+15.83%)
Dec 09, 2020 0.0099 0.0120 0.0099 0.0120 686,966 +0.00(+5.26%)
Dec 08, 2020 0.0102 0.0114 0.0100 0.0114 392,016 +0.00(+5.56%)
Dec 07, 2020 0.0105 0.0119 0.0102 0.0108 733,533 +0.00(+5.88%)
Dec 04, 2020 0.0120 0.0120 0.0101 0.0102 556,800 -0.00(-11.30%)
Dec 03, 2020 0.0139 0.0139 0.0107 0.0115 229,409 -0.00(-8.73%)
Dec 02, 2020 0.0113 0.0145 0.0105 0.0126 437,812 +0.00(+9.57%)
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.