Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lamperd Less Lethal Inc (OP: LLLI )

0.0029 +0.0003 (+11.54%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 0.0180 0.0190 0.0162 0.0190 449,400 -0.00(-9.52%)
Aug 30, 2017 0.0171 0.0210 0.0170 0.0210 20,225 +0.00(+5.00%)
Aug 29, 2017 0.0199 0.0248 0.0199 0.0200 101,100 +0.00(+0.00%)
Aug 28, 2017 0.0200 0.0200 0.0190 0.0200 233,451 +0.00(+0.00%)
Aug 25, 2017 0.0196 0.0200 0.0196 0.0200 8,000 +0.00(+0.00%)
Aug 24, 2017 0.0196 0.0200 0.0196 0.0200 46,825 -0.00(-7.83%)
Aug 23, 2017 0.0196 0.0218 0.0196 0.0217 318,623 -0.00(-0.91%)
Aug 22, 2017 0.0230 0.0230 0.0196 0.0219 45,900 -0.00(-7.20%)
Aug 21, 2017 0.0246 0.0246 0.0196 0.0236 158,975 +0.00(+4.42%)
Aug 18, 2017 0.0201 0.0226 0.0197 0.0226 102,275 -0.00(-8.87%)
Aug 17, 2017 0.0255 0.0255 0.0201 0.0248 22,675 +0.00(+0.40%)
Aug 16, 2017 0.0249 0.0249 0.0210 0.0247 19,500 -0.00(-0.40%)
Aug 15, 2017 0.0247 0.0248 0.0247 0.0248 40,500 -0.00(-0.40%)
Aug 14, 2017 0.0248 0.0250 0.0228 0.0249 593,731 +0.00(+0.40%)
Aug 11, 2017 0.0250 0.0250 0.0224 0.0248 67,391 -0.00(-1.59%)
Aug 10, 2017 0.0270 0.0270 0.0191 0.0252 1,203,200 -0.00(-4.55%)
Aug 09, 2017 0.0270 0.0270 0.0200 0.0264 111,700 +0.00(+1.93%)
Aug 08, 2017 0.0269 0.0269 0.0170 0.0259 10,000 +0.00(+2.14%)
Aug 07, 2017 0.0212 0.0277 0.0210 0.0254 55,500 -0.00(-7.46%)
Aug 03, 2017 0.0274 0.0274 0.0274 0 -0.00(-1.44%)
Aug 02, 2017 0.0250 0.0278 0.0170 0.0278 1,702,395 +0.00(+12.55%)
Aug 01, 2017 0.0293 0.0293 0.0218 0.0247 141,600 +0.00(+5.11%)
Jul 31, 2017 0.0233 0.0274 0.0211 0.0235 333,500 +0.00(+0.86%)
Jul 28, 2017 0.0222 0.0233 0.0222 0.0233 195,200 -0.00(-4.51%)
Jul 27, 2017 0.0270 0.0280 0.0210 0.0244 554,342 -0.00(-2.40%)
Jul 26, 2017 0.0292 0.0292 0.0220 0.0250 85,600 -0.00(-2.34%)
Jul 25, 2017 0.0245 0.0258 0.0245 0.0256 57,400 -0.00(-12.33%)
Jul 24, 2017 0.0267 0.0292 0.0246 0.0292 30,800 +0.00(+1.39%)
Jul 21, 2017 0.0267 0.0289 0.0245 0.0288 328,800 -0.00(-2.37%)
Jul 20, 2017 0.0270 0.0297 0.0270 0.0295 176,000 +0.00(+10.49%)
Jul 19, 2017 0.0274 0.0274 0.0245 0.0267 190,896 -0.00(-1.11%)
Jul 18, 2017 0.0263 0.0274 0.0255 0.0270 312,039 +0.00(+8.00%)
Jul 17, 2017 0.0275 0.0275 0.0249 0.0250 163,050 -0.00(-9.09%)
Jul 14, 2017 0.0298 0.0299 0.0275 0.0275 45,000 -0.00(-10.42%)
Jul 13, 2017 0.0264 0.0307 0.0251 0.0307 82,788 -0.00(-2.23%)
Jul 12, 2017 0.0314 0.0314 0.0314 0.0314 500 +0.01(+22.66%)
Jul 11, 2017 0.0287 0.0287 0.0255 0.0256 384,678 -0.00(-6.91%)
Jul 10, 2017 0.0253 0.0281 0.0253 0.0275 91,425 -0.00(-2.83%)
Jul 07, 2017 0.0271 0.0297 0.0270 0.0283 92,365 -0.00(-4.71%)
Jul 06, 2017 0.0297 0.0297 0.0278 0.0297 271,425 +0.00(+0.04%)
Jul 05, 2017 0.0310 0.0310 0.0285 0.0297 653,550 -0.00(-9.21%)
Jul 03, 2017 0.0321 0.0330 0.0296 0.0327 787,468 +0.00(+2.19%)
Jun 30, 2017 0.0321 0.0321 0.0295 0.0320 192,974 +0.00(+4.92%)
Jun 29, 2017 0.0320 0.0322 0.0290 0.0305 462,851 -0.00(-0.97%)
Jun 28, 2017 0.0300 0.0317 0.0290 0.0308 718,353 +0.00(+3.01%)
Jun 27, 2017 0.0331 0.0380 0.0257 0.0299 2,051,398 -0.00(-9.67%)
Jun 26, 2017 0.0367 0.0367 0.0302 0.0331 958,605 -0.00(-10.54%)
Jun 23, 2017 0.0310 0.0399 0.0290 0.0370 1,751,286 +0.01(+27.59%)
Jun 22, 2017 0.0275 0.0349 0.0265 0.0290 1,187,908 +0.00(+3.94%)
Jun 21, 2017 0.0289 0.0329 0.0244 0.0279 1,217,837 -0.00(-3.46%)
Jun 20, 2017 0.0390 0.0399 0.0273 0.0289 1,090,243 -0.01(-15.00%)
Jun 19, 2017 0.0420 0.0420 0.0288 0.0340 519,600 -0.00(-2.86%)
Jun 16, 2017 0.0357 0.0425 0.0256 0.0350 1,337,868 -0.00(-5.91%)
Jun 15, 2017 0.0437 0.0509 0.0307 0.0372 1,119,127 -0.01(-15.07%)
Jun 14, 2017 0.0554 0.0554 0.0330 0.0438 944,260 -0.01(-17.36%)
Jun 13, 2017 0.0450 0.0569 0.0351 0.0530 2,459,769 +0.01(+20.73%)
Jun 12, 2017 0.0390 0.0599 0.0353 0.0439 570,192 +0.01(+17.07%)
Jun 09, 2017 0.0310 0.0375 0.0310 0.0375 400,217 +0.00(+7.45%)
Jun 08, 2017 0.0349 0.0350 0.0314 0.0349 26,100 +0.00(+0.58%)
Jun 07, 2017 0.0349 0.0349 0.0313 0.0347 5,890 +0.00(+0.00%)
Jun 06, 2017 0.0370 0.0370 0.0300 0.0347 169,000 -0.00(-0.86%)
Jun 05, 2017 0.0276 0.0350 0.0276 0.0350 2,170 +0.01(+16.67%)
Jun 02, 2017 0.0350 0.0350 0.0300 0.0300 2,460 -0.01(-14.29%)
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.