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 (%)
Jun 30, 2020 0.0087 0.0130 0.0075 0.0119 779,168 +0.00(+27.96%)
Jun 29, 2020 0.0130 0.0130 0.0090 0.0093 279,417 -0.00(-22.50%)
Jun 26, 2020 0.0103 0.0140 0.0095 0.0120 356,000 +0.00(+2.56%)
Jun 25, 2020 0.0112 0.0130 0.0103 0.0117 60,891 -0.00(-10.00%)
Jun 24, 2020 0.0130 0.0130 0.0103 0.0130 229,543 +0.00(+8.33%)
Jun 23, 2020 0.0100 0.0140 0.0100 0.0120 223,361 +0.00(+20.00%)
Jun 22, 2020 0.0120 0.0120 0.0100 0.0100 127,384 -0.00(-22.48%)
Jun 19, 2020 0.0130 0.0130 0.0108 0.0129 84,200 +0.00(+20.56%)
Jun 18, 2020 0.0090 0.0107 0.0088 0.0107 285,099 +0.00(+18.89%)
Jun 17, 2020 0.0100 0.0110 0.0081 0.0090 630,837 -0.00(-10.89%)
Jun 16, 2020 0.0090 0.0109 0.0085 0.0101 421,400 +0.00(+8.60%)
Jun 15, 2020 0.0120 0.0120 0.0093 0.0093 89,900 -0.00(-18.42%)
Jun 12, 2020 0.0085 0.0114 0.0085 0.0114 93,900 +0.00(+14.00%)
Jun 11, 2020 0.0085 0.0120 0.0085 0.0100 204,733 +0.00(+0.00%)
Jun 10, 2020 0.0119 0.0119 0.0085 0.0100 769,473 -0.00(-9.09%)
Jun 09, 2020 0.0090 0.0120 0.0086 0.0110 377,060 -0.00(-8.33%)
Jun 08, 2020 0.0100 0.0120 0.0070 0.0120 971,093 +0.00(+0.00%)
Jun 05, 2020 0.0120 0.0120 0.0100 0.0120 283,200 +0.00(+0.00%)
Jun 04, 2020 0.0160 0.0160 0.0100 0.0120 805,617 -0.00(-13.04%)
Jun 03, 2020 0.0170 0.0171 0.0110 0.0138 916,241 -0.00(-18.82%)
Jun 02, 2020 0.0125 0.0174 0.0107 0.0170 3,677,669 +0.01(+45.30%)
Jun 01, 2020 0.0080 0.0165 0.0080 0.0117 5,494,488 +0.00(+50.00%)
May 29, 2020 0.0062 0.0078 0.0062 0.0078 127,900 +0.00(+1.30%)
May 28, 2020 0.0080 0.0080 0.0069 0.0077 90,200 -0.00(-1.28%)
May 27, 2020 0.0079 0.0079 0.0078 0.0078 50,000 +0.00(+0.00%)
May 26, 2020 0.0078 0.0078 0.0060 0.0078 79,182 -0.00(-1.27%)
May 21, 2020 0.0079 0.0079 0.0079 0 +0.00(+27.42%)
May 20, 2020 0.0064 0.0080 0.0062 0.0062 416,000 -0.00(-23.46%)
May 19, 2020 0.0074 0.0081 0.0074 0.0081 30,250 +0.00(+1.25%)
May 18, 2020 0.0074 0.0080 0.0074 0.0080 18,300 +0.00(+11.11%)
May 15, 2020 0.0074 0.0080 0.0065 0.0072 106,600 -0.00(-12.20%)
May 14, 2020 0.0082 0.0082 0.0065 0.0082 502,500 +0.00(+9.33%)
May 13, 2020 0.0067 0.0084 0.0067 0.0075 194,166 +0.00(+2.74%)
May 12, 2020 0.0067 0.0084 0.0067 0.0073 159,100 -0.00(-14.12%)
May 11, 2020 0.0083 0.0085 0.0069 0.0085 87,000 +0.00(+0.00%)
May 08, 2020 0.0085 0.0085 0.0069 0.0085 32,400 -0.00(-6.59%)
May 06, 2020 0.0091 0.0091 0.0091 0 -0.00(-1.09%)
May 05, 2020 0.0069 0.0099 0.0069 0.0092 540,786 +0.00(+8.24%)
May 04, 2020 0.0086 0.0086 0.0068 0.0085 7,500 -0.00(-1.16%)
May 01, 2020 0.0077 0.0086 0.0077 0.0086 3,500 +0.00(+0.00%)
Apr 30, 2020 0.0069 0.0096 0.0069 0.0086 272,400 +0.00(+26.47%)
Apr 29, 2020 0.0075 0.0075 0.0068 0.0068 20,000 -0.00(-9.33%)
Apr 28, 2020 0.0083 0.0088 0.0068 0.0075 247,200 -0.00(-16.67%)
Apr 27, 2020 0.0080 0.0095 0.0066 0.0090 1,025,121 +0.00(+9.76%)
Apr 24, 2020 0.0074 0.0084 0.0074 0.0082 513,000 +0.00(+18.84%)
Apr 23, 2020 0.0073 0.0073 0.0061 0.0069 94,117 +0.00(+0.00%)
Apr 22, 2020 0.0072 0.0073 0.0060 0.0069 225,962 -0.00(-10.39%)
Apr 21, 2020 0.0064 0.0080 0.0064 0.0077 236,400 -0.00(-3.75%)
Apr 20, 2020 0.0076 0.0080 0.0069 0.0080 258,490 +0.00(+0.00%)
Apr 17, 2020 0.0090 0.0090 0.0071 0.0080 467,900 +0.00(+0.00%)
Apr 16, 2020 0.0090 0.0094 0.0070 0.0080 320,329 +0.00(+1.27%)
Apr 15, 2020 0.0110 0.0110 0.0070 0.0079 2,057,756 -0.00(-9.20%)
Apr 14, 2020 0.0105 0.0184 0.0081 0.0087 12,103,863 -0.00(-1.14%)
Apr 13, 2020 0.0079 0.0088 0.0079 0.0088 21,250 +0.00(+0.00%)
Apr 09, 2020 0.0084 0.0088 0.0070 0.0088 132,500 +0.00(+3.53%)
Apr 08, 2020 0.0085 0.0085 0.0085 50 +0.00(+0.00%)
Apr 07, 2020 0.0086 0.0086 0.0072 0.0085 30,640 -0.00(-3.41%)
Apr 06, 2020 0.0066 0.0088 0.0066 0.0088 171,500 +0.00(+4.76%)
Apr 03, 2020 0.0093 0.0093 0.0050 0.0084 709,700 -0.00(-6.67%)
Apr 01, 2020 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Mar 31, 2020 0.0085 0.0090 0.0077 0.0085 183,206 +0.00(+21.43%)
Mar 30, 2020 0.0080 0.0090 0.0070 0.0070 105,650 -0.00(-17.65%)
Mar 27, 2020 0.0077 0.0085 0.0070 0.0085 371,300 +0.00(+0.00%)
Mar 26, 2020 0.0090 0.0090 0.0077 0.0085 7,250 -0.00(-5.56%)
Mar 24, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 23, 2020 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+1.12%)
Mar 20, 2020 0.0090 0.0090 0.0081 0.0089 24,200 -0.00(-1.11%)
Mar 19, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Mar 17, 2020 0.0090 0.0090 0.0090 0 +0.00(+7.14%)
Mar 16, 2020 0.0090 0.0090 0.0078 0.0084 80,400 -0.00(-6.67%)
Mar 13, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Mar 12, 2020 0.0090 0.0090 0.0090 0.0090 34,000 +0.00(+0.00%)
Mar 11, 2020 0.0080 0.0090 0.0080 0.0090 10,250 -0.00(-5.26%)
Mar 10, 2020 0.0080 0.0099 0.0080 0.0095 6,000 -0.00(-4.04%)
Mar 09, 2020 0.0099 0.0100 0.0090 0.0099 42,000 +0.00(+3.13%)
Mar 06, 2020 0.0096 0.0096 0.0089 0.0096 4,800 -0.00(-4.00%)
Mar 05, 2020 0.0077 0.0108 0.0077 0.0100 107,310 +0.00(+13.64%)
Mar 04, 2020 0.0100 0.0101 0.0080 0.0088 63,500 -0.00(-2.22%)
Mar 02, 2020 0.0090 0.0090 0.0090 0.0090 19,500 -0.00(-10.00%)
Feb 28, 2020 0.0096 0.0100 0.0096 0.0100 5,500 +0.00(+0.00%)
Feb 27, 2020 0.0100 0.0100 0.0100 0.0100 8,000 +0.00(+4.17%)
Feb 26, 2020 0.0100 0.0100 0.0096 0.0096 22,000 -0.00(-4.00%)
Feb 25, 2020 0.0094 0.0100 0.0080 0.0100 67,270 +0.00(+6.38%)
Feb 24, 2020 0.0077 0.0094 0.0077 0.0094 9,201 +0.00(+4.44%)
Feb 21, 2020 0.0078 0.0090 0.0077 0.0090 26,200 -0.00(-1.10%)
Feb 20, 2020 0.0077 0.0097 0.0077 0.0091 62,405 -0.00(-7.14%)
Feb 19, 2020 0.0088 0.0098 0.0078 0.0098 32,100 -0.00(-1.01%)
Feb 18, 2020 0.0078 0.0099 0.0078 0.0099 55,270 -0.00(-1.00%)
Feb 12, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Feb 11, 2020 0.0110 0.0110 0.0078 0.0110 22,500 +0.00(+10.00%)
Feb 10, 2020 0.0100 0.0105 0.0100 0.0100 54,500 -0.00(-8.26%)
Feb 06, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.00%)
Feb 05, 2020 0.0077 0.0109 0.0077 0.0109 7,500 +0.00(+0.00%)
Feb 04, 2020 0.0109 0.0109 0.0109 0.0109 40,000 +0.00(+9.00%)
Feb 03, 2020 0.0081 0.0100 0.0081 0.0100 28,385 +0.00(+4.17%)
Jan 31, 2020 0.0100 0.0100 0.0080 0.0096 823,100 -0.00(-4.00%)
Jan 29, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 28, 2020 0.0100 0.0100 0.0100 0.0100 75,000 -0.00(-8.26%)
Jan 24, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.00%)
Jan 23, 2020 0.0109 0.0109 0.0109 0.0109 263 +0.00(+0.00%)
Jan 22, 2020 0.0079 0.0109 0.0079 0.0109 12,935 -0.00(-0.91%)
Jan 21, 2020 0.0078 0.0110 0.0078 0.0110 66,576 +0.00(+0.92%)
Jan 17, 2020 0.0109 0.0109 0.0109 0.0109 9,000 +0.00(+0.00%)
Jan 16, 2020 0.0076 0.0109 0.0076 0.0109 20,000 +0.00(+9.00%)
Jan 15, 2020 0.0094 0.0100 0.0077 0.0100 391,879 +0.00(+6.38%)
Jan 14, 2020 0.0076 0.0094 0.0076 0.0094 60,500 +0.00(+6.82%)
Jan 13, 2020 0.0079 0.0109 0.0075 0.0088 849,171 -0.00(-15.38%)
Jan 10, 2020 0.0080 0.0104 0.0079 0.0104 30,200 -0.00(-0.95%)
Jan 08, 2020 0.0105 0.0105 0.0105 0 +0.00(+23.53%)
Jan 07, 2020 0.0077 0.0104 0.0077 0.0085 1,105,415 -0.00(-19.05%)
Jan 06, 2020 0.0114 0.0114 0.0077 0.0105 132,278 +0.00(+7.14%)
Jan 03, 2020 0.0099 0.0099 0.0098 0.0098 200,000 -0.00(-1.01%)
Jan 02, 2020 0.0081 0.0100 0.0075 0.0099 843,799 -0.00(-13.16%)
Dec 31, 2019 0.0095 0.0114 0.0078 0.0114 182,500 -0.00(-0.87%)
Dec 30, 2019 0.0095 0.0115 0.0095 0.0115 72,923 +0.00(+0.00%)
Dec 27, 2019 0.0115 0.0115 0.0095 0.0115 8,500 +0.00(+9.52%)
Dec 26, 2019 0.0095 0.0105 0.0095 0.0105 3,000 -0.00(-10.26%)
Dec 24, 2019 0.0117 0.0117 0.0117 0.0117 12,800 +0.00(+1.74%)
Dec 23, 2019 0.0092 0.0115 0.0092 0.0115 68,150 +0.00(+0.00%)
Dec 20, 2019 0.0110 0.0115 0.0110 0.0115 10,800 +0.00(+5.50%)
Dec 19, 2019 0.0291 0.0291 0.0093 0.0109 414,183 -0.00(-3.54%)
Dec 18, 2019 0.0096 0.0113 0.0080 0.0113 137,500 -0.00(-1.74%)
Dec 17, 2019 0.0115 0.0115 0.0095 0.0115 55,000 +0.00(+22.34%)
Dec 16, 2019 0.0094 0.0094 0.0094 0.0094 2,875 -0.00(-21.67%)
Dec 11, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 10, 2019 0.0120 0.0120 0.0120 0.0120 800 -0.00(-28.57%)
Dec 09, 2019 0.0168 0.0168 0.0168 0.0168 12,863 +0.01(+64.71%)
Dec 06, 2019 0.0169 0.0169 0.0102 0.0102 30,600 -0.00(-15.00%)
Dec 05, 2019 0.0117 0.0120 0.0091 0.0120 82,680 +0.00(+2.56%)
Dec 04, 2019 0.0092 0.0120 0.0091 0.0117 61,033 -0.00(-6.40%)
Dec 02, 2019 0.0125 0.0125 0.0125 0 +0.00(+0.81%)
Nov 27, 2019 0.0124 0.0124 0.0124 0 +0.00(+0.81%)
Nov 26, 2019 0.0100 0.0126 0.0100 0.0123 105,772 +0.00(+13.89%)
Nov 22, 2019 0.0108 0.0108 0.0108 0 -0.00(-3.57%)
Nov 21, 2019 0.0101 0.0112 0.0088 0.0112 167,222 +0.00(+1.82%)
Nov 20, 2019 0.0100 0.0110 0.0100 0.0110 74,300 +0.00(+0.92%)
Nov 19, 2019 0.0110 0.0110 0.0095 0.0109 249,700 +0.00(+1.87%)
Nov 18, 2019 0.0089 0.0120 0.0089 0.0107 75,449 +0.00(+7.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 13, 2019 0.0089 0.0110 0.0089 0.0110 308,550 +0.00(+2.80%)
Nov 11, 2019 0.0107 0.0107 0.0107 0 +0.00(+0.00%)
Nov 08, 2019 0.0092 0.0107 0.0092 0.0107 12,000 -0.00(-1.83%)
Nov 07, 2019 0.0109 0.0109 0.0109 25 +0.00(+0.00%)
Nov 06, 2019 0.0092 0.0109 0.0092 0.0109 70,000 +0.00(+0.00%)
Nov 05, 2019 0.0109 0.0110 0.0091 0.0109 76,517 +0.00(+0.00%)
Nov 04, 2019 0.0076 0.0109 0.0076 0.0109 105,900 +0.00(+2.83%)
Nov 01, 2019 0.0106 0.0106 0.0091 0.0106 11,900 -0.00(-2.75%)
Oct 31, 2019 0.0092 0.0110 0.0091 0.0109 235,500 +0.00(+0.00%)
Oct 30, 2019 0.0091 0.0109 0.0091 0.0109 24,000 -0.00(-0.91%)
Oct 29, 2019 0.0091 0.0110 0.0091 0.0110 373,797 -0.00(-4.35%)
Oct 24, 2019 0.0115 0.0115 0.0115 0 +0.00(+4.55%)
Oct 23, 2019 0.0110 0.0110 0.0110 0.0110 50,000 +0.00(+0.00%)
Oct 22, 2019 0.0100 0.0119 0.0100 0.0110 172,700 -0.00(-7.56%)
Oct 21, 2019 0.0117 0.0119 0.0091 0.0119 47,500 +0.00(+8.18%)
Oct 18, 2019 0.0091 0.0110 0.0091 0.0110 20,000 +0.00(+0.00%)
Oct 17, 2019 0.0105 0.0118 0.0100 0.0110 491,350 +0.00(+0.00%)
Oct 16, 2019 0.0101 0.0110 0.0101 0.0110 200,500 +0.00(+4.76%)
Oct 15, 2019 0.0101 0.0105 0.0101 0.0105 3,140 +0.00(+3.96%)
Oct 14, 2019 0.0102 0.0102 0.0101 0.0101 52,400 -0.00(-8.18%)
Oct 11, 2019 0.0103 0.0110 0.0103 0.0110 112,000 -0.00(-6.78%)
Oct 10, 2019 0.0110 0.0118 0.0110 0.0118 29,950 -0.00(-0.84%)
Oct 09, 2019 0.0110 0.0119 0.0100 0.0119 245,219 +0.00(+8.18%)
Oct 08, 2019 0.0110 0.0110 0.0110 0.0110 11,000 -0.00(-8.33%)
Oct 07, 2019 0.0110 0.0120 0.0101 0.0120 41,140 -0.00(-6.25%)
Oct 04, 2019 0.0110 0.0128 0.0110 0.0128 10,300 +0.00(+0.79%)
Oct 03, 2019 0.0110 0.0127 0.0110 0.0127 130,500 +0.00(+15.45%)
Oct 01, 2019 0.0110 0.0110 0.0110 0 -0.00(-7.56%)
Sep 30, 2019 0.0100 0.0119 0.0100 0.0119 28,852 +0.00(+19.00%)
Sep 27, 2019 0.0100 0.0100 0.0100 0.0100 4,700 -0.00(-9.09%)
Sep 26, 2019 0.0100 0.0110 0.0100 0.0110 55,050 +0.00(+0.00%)
Sep 25, 2019 0.0110 0.0110 0.0110 0.0110 41,125 +0.00(+0.00%)
Sep 24, 2019 0.0110 0.0110 0.0110 0.0110 5,803 -0.00(-7.56%)
Sep 23, 2019 0.0110 0.0120 0.0110 0.0119 61,000 +0.00(+17.82%)
Sep 20, 2019 0.0111 0.0111 0.0093 0.0101 145,000 -0.00(-12.17%)
Sep 19, 2019 0.0112 0.0120 0.0112 0.0115 76,000 -0.00(-4.17%)
Sep 18, 2019 0.0110 0.0120 0.0108 0.0120 51,200 +0.00(+20.00%)
Sep 17, 2019 0.0117 0.0117 0.0100 0.0100 71,105 -0.00(-17.36%)
Sep 16, 2019 0.0121 0.0125 0.0121 0.0121 33,000 +0.00(+0.00%)
Sep 13, 2019 0.0117 0.0126 0.0117 0.0121 31,600 -0.00(-3.20%)
Sep 11, 2019 0.0125 0.0125 0.0125 0 +0.00(+7.76%)
Sep 10, 2019 0.0116 0.0116 0.0116 0.0116 19,100 +0.00(+0.87%)
Sep 09, 2019 0.0115 0.0115 0.0115 0.0115 11,900 +0.00(+0.00%)
Sep 06, 2019 0.0115 0.0125 0.0108 0.0115 328,500 -0.00(-3.36%)
Sep 03, 2019 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Aug 30, 2019 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Aug 28, 2019 0.0120 0.0120 0.0120 0 +0.00(+5.26%)
Aug 27, 2019 0.0114 0.0114 0.0114 0.0114 10,000 +0.00(+12.87%)
Aug 23, 2019 0.0101 0.0101 0.0101 0 -0.00(-19.84%)
Aug 21, 2019 0.0126 0.0126 0.0126 0 -0.00(-16.00%)
Aug 19, 2019 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Aug 16, 2019 0.0100 0.0128 0.0099 0.0125 798,400 +0.00(+25.00%)
Aug 15, 2019 0.0127 0.0127 0.0100 0.0100 37,969 +0.00(+0.00%)
Aug 14, 2019 0.0137 0.0137 0.0100 0.0100 20,100 +0.00(+0.00%)
Aug 12, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 09, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Aug 08, 2019 0.0101 0.0105 0.0095 0.0100 302,000 +0.00(+0.00%)
Aug 07, 2019 0.0104 0.0104 0.0097 0.0100 626,401 -0.00(-20.00%)
Aug 06, 2019 0.0118 0.0125 0.0118 0.0125 18,200 +0.00(+13.64%)
Aug 05, 2019 0.0110 0.0110 0.0110 0.0110 4,000 +0.00(+7.84%)
Aug 02, 2019 0.0118 0.0118 0.0102 0.0102 42,000 -0.00(-14.29%)
Jul 30, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jul 29, 2019 0.0089 0.0119 0.0089 0.0119 36,589 +0.00(+8.18%)
Jul 26, 2019 0.0129 0.0129 0.0098 0.0110 154,500 -0.00(-8.33%)
Jul 25, 2019 0.0120 0.0137 0.0102 0.0120 160,000 +0.00(+11.11%)
Jul 24, 2019 0.0123 0.0143 0.0099 0.0108 754,305 -0.00(-19.40%)
Jul 23, 2019 0.0150 0.0150 0.0123 0.0134 499,600 -0.00(-6.94%)
Jul 22, 2019 0.0140 0.0160 0.0130 0.0144 616,545 +0.00(+3.60%)
Jul 19, 2019 0.0130 0.0139 0.0130 0.0139 30,500 -0.00(-6.71%)
Jul 18, 2019 0.0126 0.0165 0.0121 0.0149 332,661 +0.00(+0.00%)
Jul 17, 2019 0.0121 0.0174 0.0121 0.0149 354,966 +0.00(+0.68%)
Jul 16, 2019 0.0148 0.0179 0.0120 0.0148 278,000 +0.00(+13.85%)
Jul 15, 2019 0.0179 0.0180 0.0112 0.0130 212,171 -0.00(-18.75%)
Jul 12, 2019 0.0173 0.0179 0.0160 0.0160 125,500 +0.00(+6.67%)
Jul 11, 2019 0.0130 0.0150 0.0130 0.0150 50,500 -0.00(-6.25%)
Jul 10, 2019 0.0188 0.0188 0.0110 0.0160 589,436 +0.00(+3.90%)
Jul 09, 2019 0.0145 0.0185 0.0135 0.0154 1,385,875 +0.00(+6.21%)
Jul 08, 2019 0.0135 0.0148 0.0101 0.0145 64,143 +0.00(+0.00%)
Jul 05, 2019 0.0114 0.0145 0.0114 0.0145 128,800 +0.00(+27.19%)
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.