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 (%)
May 31, 2017 0.0290 0.0389 0.0280 0.0354 188,617 -0.00(-1.94%)
May 30, 2017 0.0310 0.0386 0.0279 0.0361 35,880 +0.01(+20.33%)
May 26, 2017 0.0309 0.0388 0.0290 0.0300 205,273 -0.01(-22.88%)
May 25, 2017 0.0389 0.0389 0.0270 0.0389 5,934 -0.00(-0.26%)
May 24, 2017 0.0390 0.0390 0.0390 0.0390 225 +0.00(+5.41%)
May 23, 2017 0.0370 0.0389 0.0331 0.0370 267,067 +0.00(+0.00%)
May 22, 2017 0.0340 0.0389 0.0276 0.0370 18,793 +0.00(+10.12%)
May 19, 2017 0.0340 0.0388 0.0244 0.0336 115,232 -0.00(-1.18%)
May 18, 2017 0.0369 0.0369 0.0340 0.0340 2,115 +0.00(+0.00%)
May 17, 2017 0.0350 0.0350 0.0320 0.0340 14,505 -0.00(-2.86%)
May 16, 2017 0.0329 0.0370 0.0312 0.0350 220,793 +0.00(+4.48%)
May 15, 2017 0.0340 0.0350 0.0300 0.0335 38,800 +0.00(+0.00%)
May 12, 2017 0.0329 0.0340 0.0329 0.0335 15,700 -0.00(-4.29%)
May 10, 2017 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
May 09, 2017 0.0325 0.0360 0.0302 0.0360 13,898 +0.00(+0.00%)
May 08, 2017 0.0359 0.0360 0.0359 0.0360 20,600 +0.00(+0.00%)
May 05, 2017 0.0330 0.0370 0.0290 0.0360 253,573 +0.00(+4.35%)
May 04, 2017 0.0348 0.0348 0.0291 0.0345 2,480 +0.00(+2.37%)
May 03, 2017 0.0340 0.0347 0.0295 0.0337 31,857 -0.00(-3.44%)
May 02, 2017 0.0358 0.0358 0.0290 0.0349 354,429 +0.00(+0.58%)
May 01, 2017 0.0348 0.0348 0.0304 0.0347 1,462 +0.00(+5.47%)
Apr 28, 2017 0.0300 0.0341 0.0300 0.0329 10,825 -0.00(-5.46%)
Apr 27, 2017 0.0369 0.0369 0.0307 0.0348 9,100 -0.00(-0.29%)
Apr 26, 2017 0.0347 0.0349 0.0291 0.0349 38,625 +0.00(+2.05%)
Apr 25, 2017 0.0308 0.0347 0.0290 0.0342 177,100 -0.00(-2.01%)
Apr 24, 2017 0.0348 0.0349 0.0348 0.0349 4,000 -0.00(-10.05%)
Apr 21, 2017 0.0350 0.0388 0.0260 0.0388 101,451 +0.00(+1.04%)
Apr 20, 2017 0.0340 0.0387 0.0303 0.0384 44,544 +0.00(+4.07%)
Apr 19, 2017 0.0318 0.0389 0.0280 0.0369 112,055 +0.01(+15.67%)
Apr 18, 2017 0.0374 0.0374 0.0280 0.0319 130,803 -0.00(-13.49%)
Apr 17, 2017 0.0291 0.0390 0.0291 0.0369 99,215 +0.00(+2.43%)
Apr 13, 2017 0.0370 0.0370 0.0280 0.0360 298,629 -0.00(-11.11%)
Apr 12, 2017 0.0405 0.0405 0.0405 0.0405 285 +0.01(+19.12%)
Apr 11, 2017 0.0350 0.0350 0.0263 0.0340 18,400 +0.00(+4.94%)
Apr 10, 2017 0.0398 0.0410 0.0324 0.0324 97,801 -0.01(-18.80%)
Apr 07, 2017 0.0300 0.0399 0.0300 0.0399 131,787 +0.01(+24.69%)
Apr 06, 2017 0.0320 0.0320 0.0320 0.0320 5,225 +0.00(+0.00%)
Apr 05, 2017 0.0276 0.0320 0.0276 0.0320 62,325 +0.00(+0.00%)
Apr 04, 2017 0.0320 0.0320 0.0275 0.0320 11,200 +0.00(+0.00%)
Apr 03, 2017 0.0254 0.0389 0.0254 0.0320 157,706 -0.00(-6.71%)
Mar 31, 2017 0.0263 0.0390 0.0254 0.0343 72,275 -0.00(-11.83%)
Mar 30, 2017 0.0350 0.0389 0.0250 0.0389 68,014 +0.01(+17.88%)
Mar 29, 2017 0.0398 0.0398 0.0293 0.0330 10,775 -0.01(-16.67%)
Mar 28, 2017 0.0398 0.0398 0.0348 0.0396 11,850 +0.00(+10.00%)
Mar 27, 2017 0.0360 0.0360 0.0360 0.0360 250 +0.00(+0.00%)
Mar 24, 2017 0.0360 0.0398 0.0280 0.0360 194,322 -0.00(-2.96%)
Mar 23, 2017 0.0340 0.0399 0.0311 0.0371 134,043 -0.00(-7.25%)
Mar 22, 2017 0.0340 0.0400 0.0292 0.0400 196,225 +0.00(+14.29%)
Mar 21, 2017 0.0342 0.0418 0.0320 0.0350 75,125 -0.01(-20.09%)
Mar 20, 2017 0.0220 0.0450 0.0220 0.0438 23,852 +0.01(+14.36%)
Mar 17, 2017 0.0310 0.0425 0.0310 0.0383 158,725 -0.00(-10.72%)
Mar 16, 2017 0.0446 0.0446 0.0340 0.0429 209,002 -0.00(-3.81%)
Mar 15, 2017 0.0451 0.0451 0.0295 0.0446 90,600 -0.00(-1.76%)
Mar 14, 2017 0.0400 0.0454 0.0341 0.0454 28,200 +0.00(+2.02%)
Mar 13, 2017 0.0430 0.0469 0.0430 0.0445 2,900 +0.00(+11.25%)
Mar 10, 2017 0.0488 0.0500 0.0321 0.0400 121,700 -0.01(-20.00%)
Mar 09, 2017 0.0520 0.0600 0.0300 0.0500 756,470 +0.00(+0.00%)
Mar 08, 2017 0.0396 0.0502 0.0350 0.0500 940,558 +0.01(+11.11%)
Mar 07, 2017 0.0340 0.0569 0.0340 0.0450 2,808,134 +0.01(+32.35%)
Mar 06, 2017 0.0179 0.0350 0.0179 0.0340 2,975,362 +0.02(+89.94%)
Mar 03, 2017 0.0178 0.0179 0.0178 0.0179 1,400 +0.00(+0.00%)
Mar 02, 2017 0.0170 0.0179 0.0170 0.0179 48,200 -0.00(-0.56%)
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.