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

Lamperd Less Lethal Inc (OP: LLLI )

0.0028 +0.0005 (+21.74%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 3, 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 (%)
Apr 30, 2015 0.1000 0.1050 0.0950 0.1040 38,989 +0.00(+4.00%)
Apr 29, 2015 0.1198 0.1198 0.0953 0.1000 283,636 -0.02(-14.53%)
Apr 28, 2015 0.1000 0.1197 0.0903 0.1170 575,319 +0.02(+17.00%)
Apr 27, 2015 0.1050 0.1050 0.0853 0.1000 35,400 +0.00(+0.00%)
Apr 24, 2015 0.1000 0.1050 0.0881 0.1000 218,400 +0.01(+5.26%)
Apr 23, 2015 0.0850 0.1000 0.0702 0.0950 67,685 +0.01(+11.90%)
Apr 22, 2015 0.0850 0.0850 0.0800 0.0849 77,463 -0.00(-0.24%)
Apr 21, 2015 0.1000 0.1000 0.0851 0.0851 101,555 -0.01(-10.42%)
Apr 20, 2015 0.0750 0.1000 0.0701 0.0950 92,799 +0.02(+26.67%)
Apr 17, 2015 0.0750 0.0750 0.0701 0.0750 113,385 -0.01(-6.25%)
Apr 16, 2015 0.0722 0.0800 0.0722 0.0800 1,100 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0800 0.0701 0.0800 63,885 -0.01(-5.88%)
Apr 14, 2015 0.0874 0.0874 0.0830 0.0850 43,019 -0.00(-2.75%)
Apr 13, 2015 0.0940 0.0940 0.0831 0.0874 118,109 -0.01(-7.02%)
Apr 10, 2015 0.1000 0.1000 0.0910 0.0940 106,835 -0.01(-6.00%)
Apr 09, 2015 0.1075 0.1075 0.0851 0.1000 225,576 -0.01(-6.98%)
Apr 08, 2015 0.0850 0.1136 0.0840 0.1075 1,071,919 +0.02(+26.47%)
Apr 07, 2015 0.0730 0.0870 0.0730 0.0850 106,267 +0.01(+16.60%)
Apr 06, 2015 0.0800 0.0800 0.0507 0.0729 366,730 -0.00(-5.32%)
Apr 02, 2015 0.0770 0.0770 0.0770 0 -0.00(-2.53%)
Apr 01, 2015 0.0545 0.0790 0.0510 0.0790 461,293 +0.02(+41.07%)
Mar 31, 2015 0.0464 0.0560 0.0464 0.0560 7,680 +0.00(+0.00%)
Mar 30, 2015 0.0502 0.0560 0.0502 0.0560 53,235 -0.00(-3.45%)
Mar 27, 2015 0.0503 0.0580 0.0503 0.0580 6,000 +0.00(+0.17%)
Mar 26, 2015 0.0579 0.0579 0.0502 0.0579 36,400 -0.00(-3.34%)
Mar 25, 2015 0.0502 0.0599 0.0502 0.0599 15,300 +0.00(+0.34%)
Mar 23, 2015 0.0597 0.0597 0.0597 0 -0.00(-0.17%)
Mar 20, 2015 0.0568 0.0598 0.0463 0.0598 52,050 -0.00(-0.17%)
Mar 18, 2015 0.0599 0.0599 0.0599 30 +0.01(+9.11%)
Mar 17, 2015 0.0461 0.0580 0.0461 0.0549 92,400 -0.00(-5.34%)
Mar 16, 2015 0.0560 0.0580 0.0560 0.0580 29,058 +0.00(+3.57%)
Mar 13, 2015 0.0555 0.0560 0.0545 0.0560 85,721 +0.00(+1.82%)
Mar 12, 2015 0.0550 0.0580 0.0540 0.0550 59,005 -0.00(-6.78%)
Mar 11, 2015 0.0551 0.0595 0.0551 0.0590 118,111 -0.00(-0.84%)
Mar 10, 2015 0.0595 0.0595 0.0551 0.0595 39,200 +0.00(+0.17%)
Mar 09, 2015 0.0657 0.0657 0.0565 0.0594 79,050 -0.01(-9.59%)
Mar 06, 2015 0.0657 0.0657 0.0554 0.0657 28,400 -0.00(-0.15%)
Mar 05, 2015 0.0657 0.0658 0.0560 0.0658 90,700 +0.00(+0.00%)
Mar 04, 2015 0.0699 0.0600 0.0658 156,868 -0.00(-5.87%)
Mar 03, 2015 0.0642 0.0642 0.0642 0.0699 20,800 +0.00(+1.30%)
Mar 02, 2015 0.0642 0.0700 0.0642 0.0690 70,044 +0.00(+0.00%)
Feb 27, 2015 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+1.47%)
Feb 26, 2015 0.0700 0.0700 0.0640 0.0680 150,638 -0.00(-5.42%)
Feb 25, 2015 0.0700 0.0719 0.0663 0.0719 68,000 +0.00(+0.00%)
Feb 24, 2015 0.0745 0.0749 0.0700 0.0719 268,010 +0.00(+0.98%)
Feb 23, 2015 0.0749 0.0749 0.0711 0.0712 49,300 -0.00(-4.94%)
Feb 20, 2015 0.0720 0.0749 0.0711 0.0749 70,321 +0.00(+0.00%)
Feb 19, 2015 0.0720 0.0749 0.0711 0.0749 110,129 +0.00(+0.00%)
Feb 18, 2015 0.0720 0.0749 0.0720 0.0749 21,700 +0.00(+0.13%)
Feb 17, 2015 0.0712 0.0774 0.0711 0.0748 62,600 -0.00(-3.36%)
Feb 13, 2015 0.0774 0.0774 0.0774 0 -0.00(-0.13%)
Feb 12, 2015 0.0711 0.0775 0.0711 0.0775 24,000 +0.00(+0.00%)
Feb 11, 2015 0.0712 0.0780 0.0712 0.0775 7,750 -0.00(-0.64%)
Feb 10, 2015 0.0701 0.0780 0.0700 0.0780 27,185 +0.00(+0.13%)
Feb 09, 2015 0.0701 0.0780 0.0700 0.0779 27,500 -0.00(-1.39%)
Feb 06, 2015 0.0790 0.0790 0.0681 0.0790 42,980 +0.00(+0.00%)
Feb 05, 2015 0.0700 0.0800 0.0687 0.0790 22,200 +0.01(+12.86%)
Feb 04, 2015 0.0701 0.0750 0.0600 0.0700 310,680 -0.01(-11.28%)
Feb 03, 2015 0.0769 0.0799 0.0701 0.0789 97,790 +0.00(+0.13%)
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.