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 (%)
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%)
Jul 02, 2019 0.0114 0.0114 0.0114 0 -0.00(-4.20%)
Jun 28, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 27, 2019 0.0100 0.0119 0.0100 0.0119 10,500 +0.00(+0.00%)
Jun 24, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 20, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 18, 2019 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 17, 2019 0.0105 0.0119 0.0105 0.0119 1,500 +0.00(+0.00%)
Jun 14, 2019 0.0100 0.0119 0.0100 0.0119 1,800 +0.00(+19.00%)
Jun 13, 2019 0.0100 0.0119 0.0100 0.0100 29,897 -0.00(-15.97%)
Jun 12, 2019 0.0110 0.0119 0.0110 0.0119 10,498 +0.00(+8.18%)
Jun 11, 2019 0.0103 0.0110 0.0103 0.0110 49,265 -0.00(-7.56%)
Jun 10, 2019 0.0119 0.0119 0.0119 0.0119 3,900 +0.00(+0.00%)
Jun 07, 2019 0.0103 0.0119 0.0100 0.0119 2,100 +0.00(+19.00%)
Jun 06, 2019 0.0102 0.0102 0.0100 0.0100 141,607 -0.00(-16.67%)
Jun 05, 2019 0.0110 0.0122 0.0102 0.0120 300,450 -0.00(-6.98%)
Jun 04, 2019 0.0129 0.0129 0.0129 0.0129 500 +0.00(+12.17%)
Jun 03, 2019 0.0110 0.0115 0.0110 0.0115 3,000 -0.00(-4.17%)
May 31, 2019 0.0110 0.0120 0.0110 0.0120 6,300 +0.00(+9.09%)
May 29, 2019 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
May 28, 2019 0.0120 0.0120 0.0120 0.0120 22,600 -0.00(-6.98%)
May 24, 2019 0.0111 0.0129 0.0111 0.0129 3,400 +0.00(+0.00%)
May 22, 2019 0.0129 0.0129 0.0129 0 -0.00(-0.77%)
May 21, 2019 0.0130 0.0130 0.0130 0.0130 36,500 +0.00(+6.56%)
May 20, 2019 0.0120 0.0122 0.0111 0.0122 55,200 +0.00(+1.67%)
May 17, 2019 0.0120 0.0120 0.0120 0.0120 500 +0.00(+0.84%)
May 16, 2019 0.0120 0.0120 0.0119 0.0119 58,973 +0.00(+6.25%)
May 15, 2019 0.0120 0.0120 0.0098 0.0112 203,900 +0.00(+0.90%)
May 14, 2019 0.0109 0.0120 0.0109 0.0111 35,947 -0.00(-19.57%)
May 13, 2019 0.0127 0.0138 0.0121 0.0138 66,457 +0.00(+10.40%)
May 10, 2019 0.0138 0.0138 0.0125 0.0125 67,800 -0.00(-9.42%)
May 09, 2019 0.0122 0.0138 0.0122 0.0138 11,000 +0.00(+0.00%)
May 08, 2019 0.0110 0.0138 0.0110 0.0138 56,200 +0.00(+0.00%)
May 07, 2019 0.0132 0.0138 0.0132 0.0138 115,500 +0.00(+4.55%)
May 06, 2019 0.0124 0.0132 0.0124 0.0132 74,303 +0.00(+7.32%)
May 03, 2019 0.0134 0.0134 0.0122 0.0123 20,500 -0.00(-1.60%)
May 02, 2019 0.0107 0.0125 0.0107 0.0125 10,700 -0.00(-10.07%)
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.