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 28, 2021 0.0185 0.0185 0.0180 0.0182 71,459 -0.00(-3.70%)
May 27, 2021 0.0180 0.0200 0.0180 0.0189 234,996 +0.00(+4.42%)
May 26, 2021 0.0210 0.0210 0.0181 0.0181 33,780 -0.00(-0.55%)
May 25, 2021 0.0190 0.0213 0.0180 0.0182 98,375 +0.00(+0.00%)
May 24, 2021 0.0200 0.0200 0.0182 0.0182 140,602 -0.00(-7.61%)
May 21, 2021 0.0200 0.0201 0.0191 0.0197 75,519 +0.00(+10.06%)
May 20, 2021 0.0199 0.0199 0.0179 0.0179 80,427 -0.00(-7.25%)
May 19, 2021 0.0200 0.0219 0.0193 0.0193 89,955 -0.00(-9.81%)
May 18, 2021 0.0186 0.0220 0.0168 0.0214 504,640 +0.00(+22.29%)
May 17, 2021 0.0170 0.0182 0.0170 0.0175 180,279 -0.00(-2.78%)
May 14, 2021 0.0169 0.0180 0.0169 0.0180 28,974 +0.00(+2.27%)
May 13, 2021 0.0174 0.0185 0.0150 0.0176 743,331 -0.00(-5.38%)
May 12, 2021 0.0173 0.0189 0.0171 0.0186 104,190 +0.00(+6.29%)
May 11, 2021 0.0183 0.0190 0.0170 0.0175 428,377 -0.00(-1.13%)
May 10, 2021 0.0190 0.0193 0.0177 0.0177 854,409 -0.00(-8.29%)
May 07, 2021 0.0198 0.0206 0.0178 0.0193 168,416 -0.00(-0.52%)
May 06, 2021 0.0216 0.0216 0.0192 0.0194 237,246 -0.00(-3.96%)
May 05, 2021 0.0216 0.0216 0.0202 0.0202 177,468 -0.00(-6.48%)
May 04, 2021 0.0208 0.0216 0.0202 0.0216 516,900 +0.00(+0.93%)
May 03, 2021 0.0229 0.0229 0.0214 0.0214 16,300 +0.00(+7.00%)
Apr 30, 2021 0.0204 0.0229 0.0200 0.0200 921,700 -0.00(-11.50%)
Apr 29, 2021 0.0217 0.0226 0.0207 0.0226 635,540 +0.00(+1.35%)
Apr 28, 2021 0.0208 0.0225 0.0203 0.0223 360,716 +0.00(+6.70%)
Apr 27, 2021 0.0230 0.0230 0.0209 0.0209 336,753 -0.00(-5.00%)
Apr 26, 2021 0.0230 0.0230 0.0213 0.0220 553,435 +0.00(+0.00%)
Apr 23, 2021 0.0240 0.0240 0.0208 0.0220 1,032,600 +0.00(+6.28%)
Apr 22, 2021 0.0235 0.0235 0.0200 0.0207 1,883,777 -0.00(-8.41%)
Apr 21, 2021 0.0258 0.0280 0.0201 0.0226 3,496,857 -0.01(-20.70%)
Apr 20, 2021 0.0270 0.0287 0.0252 0.0285 2,696,533 +0.00(+9.62%)
Apr 19, 2021 0.0250 0.0280 0.0240 0.0260 906,981 +0.00(+4.00%)
Apr 16, 2021 0.0240 0.0254 0.0238 0.0250 396,100 +0.00(+0.40%)
Apr 15, 2021 0.0240 0.0250 0.0238 0.0249 700,121 +0.00(+3.75%)
Apr 14, 2021 0.0250 0.0272 0.0240 0.0240 650,601 -0.00(-3.61%)
Apr 13, 2021 0.0300 0.0300 0.0244 0.0249 2,349,853 -0.00(-16.44%)
Apr 12, 2021 0.0240 0.0350 0.0240 0.0298 4,367,311 +0.01(+21.63%)
Apr 09, 2021 0.0245 0.0245 0.0240 0.0245 139,300 +0.00(+0.41%)
Apr 08, 2021 0.0232 0.0266 0.0231 0.0244 162,918 +0.00(+2.95%)
Apr 07, 2021 0.0251 0.0262 0.0237 0.0237 346,295 -0.00(-9.54%)
Apr 06, 2021 0.0256 0.0265 0.0250 0.0262 177,023 +0.00(+1.16%)
Apr 05, 2021 0.0242 0.0259 0.0242 0.0259 29,451 +0.00(+7.47%)
Apr 01, 2021 0.0261 0.0272 0.0239 0.0241 358,300 -0.00(-3.60%)
Mar 31, 2021 0.0253 0.0280 0.0232 0.0250 173,082 +0.00(+8.23%)
Mar 30, 2021 0.0230 0.0250 0.0230 0.0231 473,989 +0.00(+0.43%)
Mar 29, 2021 0.0236 0.0236 0.0220 0.0230 297,061 -0.00(-2.54%)
Mar 26, 2021 0.0229 0.0236 0.0229 0.0236 38,200 +0.00(+3.06%)
Mar 25, 2021 0.0210 0.0241 0.0210 0.0229 491,504 -0.00(-4.58%)
Mar 24, 2021 0.0254 0.0282 0.0232 0.0240 408,206 -0.00(-10.11%)
Mar 23, 2021 0.0255 0.0290 0.0250 0.0267 534,719 -0.00(-7.93%)
Mar 22, 2021 0.0235 0.0290 0.0213 0.0290 589,902 +0.00(+13.73%)
Mar 19, 2021 0.0221 0.0270 0.0221 0.0255 681,900 +0.00(+8.97%)
Mar 18, 2021 0.0231 0.0269 0.0211 0.0234 214,170 -0.00(-13.33%)
Mar 17, 2021 0.0275 0.0275 0.0210 0.0270 533,191 +0.00(+12.50%)
Mar 16, 2021 0.0280 0.0280 0.0235 0.0240 494,022 -0.00(-13.98%)
Mar 15, 2021 0.0243 0.0279 0.0243 0.0279 403,644 +0.00(+15.77%)
Mar 12, 2021 0.0283 0.0284 0.0240 0.0241 420,900 -0.00(-12.36%)
Mar 11, 2021 0.0278 0.0305 0.0261 0.0275 559,173 -0.00(-7.41%)
Mar 10, 2021 0.0245 0.0310 0.0233 0.0297 538,225 +0.01(+21.72%)
Mar 09, 2021 0.0244 0.0244 0.0200 0.0244 1,806,398 +0.00(+3.83%)
Mar 08, 2021 0.0238 0.0238 0.0210 0.0235 1,116,804 -0.00(-1.26%)
Mar 05, 2021 0.0250 0.0250 0.0201 0.0238 1,010,800 -0.00(-0.83%)
Mar 04, 2021 0.0288 0.0315 0.0230 0.0240 2,697,272 -0.00(-11.44%)
Mar 03, 2021 0.0270 0.0335 0.0270 0.0271 1,837,375 -0.00(-12.58%)
Mar 02, 2021 0.0320 0.0328 0.0262 0.0310 489,213 -0.00(-3.13%)
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.