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, 2016 0.0219 0.0229 0.0216 0.0228 1,260 +0.00(+8.57%)
Jun 29, 2016 0.0229 0.0229 0.0180 0.0210 125,567 +0.00(+19.32%)
Jun 28, 2016 0.0210 0.0230 0.0176 0.0176 86,478 -0.00(-12.00%)
Jun 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 23, 2016 0.0200 0.0200 0.0197 0.0200 70,200 +0.00(+0.00%)
Jun 22, 2016 0.0200 0.0200 0.0178 0.0200 21,600 -0.00(-2.44%)
Jun 20, 2016 0.0205 0.0205 0.0205 0 -0.00(-3.76%)
Jun 16, 2016 0.0213 0.0213 0.0213 0 -0.00(-2.74%)
Jun 15, 2016 0.0219 0.0219 0.0170 0.0219 8,700 +0.00(+0.46%)
Jun 14, 2016 0.0156 0.0220 0.0156 0.0218 750,580 +0.00(+6.86%)
Jun 13, 2016 0.0200 0.0204 0.0180 0.0204 768,500 -0.00(-9.33%)
Jun 09, 2016 0.0225 0.0225 0.0225 0 -0.00(-5.46%)
Jun 08, 2016 0.0238 0.0238 0.0238 0.0238 200 -0.00(-8.46%)
Jun 07, 2016 0.0172 0.0260 0.0172 0.0260 98,924 -0.00(-6.14%)
Jun 06, 2016 0.0220 0.0278 0.0130 0.0277 230,900 -0.00(-4.48%)
Jun 03, 2016 0.0208 0.0300 0.0208 0.0290 542,037 +0.01(+38.76%)
Jun 01, 2016 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
May 31, 2016 0.0195 0.0209 0.0186 0.0209 24,258 +0.00(+7.18%)
May 27, 2016 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
May 26, 2016 0.0193 0.0195 0.0192 0.0195 49,200 +0.00(+1.04%)
May 25, 2016 0.0185 0.0195 0.0185 0.0193 56,800 -0.00(-3.02%)
May 24, 2016 0.0204 0.0204 0.0190 0.0199 389,600 +0.00(+3.65%)
May 23, 2016 0.0160 0.0207 0.0150 0.0192 1,337,370 -0.00(-7.69%)
May 20, 2016 0.0180 0.0209 0.0160 0.0208 90,100 -0.01(-25.71%)
May 19, 2016 0.0280 0.0280 0.0280 0.0280 200 +0.00(+17.15%)
May 18, 2016 0.0180 0.0239 0.0180 0.0239 1,100 -0.01(-20.07%)
May 17, 2016 0.0240 0.0300 0.0166 0.0299 15,700 +0.01(+30.57%)
May 16, 2016 0.0181 0.0229 0.0181 0.0229 2,036 -0.00(-4.18%)
May 12, 2016 0.0239 0.0239 0.0239 0 -0.00(-10.49%)
May 10, 2016 0.0267 0.0267 0.0267 0 +0.00(+12.18%)
May 09, 2016 0.0240 0.0240 0.0190 0.0238 212,375 +0.00(+13.33%)
May 06, 2016 0.0205 0.0230 0.0205 0.0210 15,200 -0.00(-12.50%)
May 05, 2016 0.0222 0.0269 0.0160 0.0240 186,867 -0.01(-19.25%)
May 04, 2016 0.0180 0.0332 0.0180 0.0297 196,666 +0.00(+14.76%)
May 03, 2016 0.0259 0.0259 0.0259 0.0259 2,000 -0.01(-19.81%)
May 02, 2016 0.0163 0.0323 0.0163 0.0323 885 +0.00(+17.88%)
Apr 29, 2016 0.0181 0.0274 0.0181 0.0274 8,500 +0.01(+22.32%)
Apr 28, 2016 0.0200 0.0224 0.0166 0.0224 277,534 -0.00(-2.61%)
Apr 27, 2016 0.0259 0.0276 0.0201 0.0230 46,006 -0.00(-12.88%)
Apr 26, 2016 0.0262 0.0264 0.0260 0.0264 1,307 +0.00(+13.30%)
Apr 25, 2016 0.0188 0.0233 0.0176 0.0233 53,485 -0.00(-2.51%)
Apr 22, 2016 0.0206 0.0249 0.0100 0.0239 521,850 -0.00(-4.02%)
Apr 21, 2016 0.0239 0.0249 0.0236 0.0249 49,605 -0.00(-3.86%)
Apr 19, 2016 0.0259 0.0259 0.0259 0 -0.00(-3.72%)
Apr 18, 2016 0.0269 0.0269 0.0269 0.0269 10,290 -0.00(-3.58%)
Apr 15, 2016 0.0260 0.0279 0.0182 0.0279 19,500 +0.00(+4.89%)
Apr 14, 2016 0.0265 0.0289 0.0206 0.0266 32,585 +0.00(+10.37%)
Apr 13, 2016 0.0279 0.0298 0.0219 0.0241 156,206 +0.00(+13.68%)
Apr 12, 2016 0.0325 0.0325 0.0212 0.0212 49,252 -0.01(-34.57%)
Apr 11, 2016 0.0217 0.0324 0.0201 0.0324 72,253 +0.01(+25.10%)
Apr 08, 2016 0.0217 0.0270 0.0217 0.0259 15,898 -0.00(-4.07%)
Apr 07, 2016 0.0270 0.0270 0.0270 0.0270 101 -0.00(-0.74%)
Apr 06, 2016 0.0218 0.0272 0.0218 0.0272 600 -0.00(-3.55%)
Apr 05, 2016 0.0281 0.0329 0.0216 0.0282 73,756 +0.00(+0.71%)
Apr 04, 2016 0.0194 0.0293 0.0181 0.0280 247,582 +0.01(+25.00%)
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.