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 (%)
Sep 29, 2023 0.0040 0.0040 0.0036 0.0036 3,652 +0.00(+9.09%)
Sep 27, 2023 0.0033 0 -0.00(-13.16%)
Sep 25, 2023 0.0038 0 -0.00(-2.56%)
Sep 21, 2023 0.0039 0 +0.00(+11.43%)
Sep 20, 2023 0.0035 0.0038 0.0035 0.0035 422,600 -0.00(-12.50%)
Sep 19, 2023 0.0034 0.0040 0.0034 0.0040 24,500 +0.00(+25.00%)
Sep 18, 2023 0.0040 0.0040 0.0032 0.0032 79,970 -0.00(-3.03%)
Sep 15, 2023 0.0034 0.0034 0.0033 0.0033 6,200 -0.00(-17.50%)
Sep 14, 2023 0.0032 0.0040 0.0032 0.0040 20,500 +0.00(+0.00%)
Sep 12, 2023 0.0040 0 +0.00(+25.00%)
Sep 11, 2023 0.0040 0.0040 0.0032 0.0032 2,500 -0.00(-20.00%)
Sep 08, 2023 0.0036 0.0040 0.0032 0.0040 7,000 -0.00(-11.11%)
Sep 06, 2023 0.0045 90 -0.00(-6.25%)
Sep 05, 2023 0.0045 0.0051 0.0045 0.0048 7,100 +0.00(+9.09%)
Sep 01, 2023 0.0044 0.0044 0.0044 0.0044 3,000 +0.00(+15.79%)
Aug 31, 2023 0.0036 0.0038 0.0031 0.0038 586,305 -0.00(-5.00%)
Aug 29, 2023 0.0040 0 +0.00(+29.03%)
Aug 28, 2023 0.0031 0.0031 0.0031 0.0031 5,628 -0.00(-22.50%)
Aug 24, 2023 0.0040 0 +0.00(+0.00%)
Aug 23, 2023 0.0050 0.0050 0.0024 0.0040 263,100 +0.00(+5.26%)
Aug 22, 2023 0.0036 0.0038 0.0035 0.0038 89,286 +0.00(+0.00%)
Aug 21, 2023 0.0038 0.0038 0.0038 0.0038 500 +0.00(+11.76%)
Aug 18, 2023 0.0034 0.0034 0.0034 0.0034 500 -0.00(-8.11%)
Aug 17, 2023 0.0037 0.0037 0.0037 0.0037 19,097 +0.00(+0.00%)
Aug 16, 2023 0.0037 0.0037 0.0037 0.0037 21,003 +0.00(+0.00%)
Aug 15, 2023 0.0034 0.0039 0.0034 0.0037 174,650 +0.00(+2.78%)
Aug 14, 2023 0.0042 0.0051 0.0018 0.0036 7,038,900 -0.00(-14.29%)
Aug 11, 2023 0.0042 0.0042 0.0040 0.0042 18,002 -0.00(-16.00%)
Aug 09, 2023 0.0050 0 -0.00(-5.66%)
Aug 08, 2023 0.0053 0.0053 0.0053 0.0053 2,500 +0.00(+17.78%)
Aug 07, 2023 0.0051 0.0055 0.0045 0.0045 13,389 -0.00(-11.76%)
Aug 03, 2023 0.0051 50 +0.00(+2.00%)
Aug 01, 2023 0.0050 100,000 +0.00(+0.00%)
Jul 31, 2023 0.0045 0.0050 0.0034 0.0050 1,131,580 -0.00(-7.41%)
Jul 28, 2023 0.0054 0.0054 0.0054 0.0054 2,500 +0.00(+14.89%)
Jul 27, 2023 0.0047 0.0052 0.0047 0.0047 25,300 -0.00(-12.96%)
Jul 25, 2023 0.0054 0 +0.00(+20.00%)
Jul 24, 2023 0.0044 0.0047 0.0044 0.0045 185,305 -0.00(-21.05%)
Jul 21, 2023 0.0052 0.0057 0.0052 0.0057 27,572 +0.00(+26.67%)
Jul 20, 2023 0.0044 0.0052 0.0044 0.0045 152,550 -0.00(-13.46%)
Jul 18, 2023 0.0052 0 +0.00(+26.83%)
Jul 17, 2023 0.0052 0.0052 0.0041 0.0041 10,601 -0.00(-21.15%)
Jul 14, 2023 0.0052 0.0052 0.0052 0.0052 1,000 +0.00(+4.00%)
Jul 13, 2023 0.0045 0.0050 0.0039 0.0050 46,000 -0.00(-15.25%)
Jul 12, 2023 0.0039 0.0059 0.0039 0.0059 33,930 +0.00(+20.41%)
Jul 11, 2023 0.0059 0.0059 0.0039 0.0049 7,900 +0.00(+25.64%)
Jul 10, 2023 0.0039 0.0039 0.0039 0.0039 10,001 -0.00(-36.07%)
Jul 07, 2023 0.0039 0.0061 0.0039 0.0061 13,700 +0.00(+0.00%)
Jul 05, 2023 0.0061 0 +0.00(+22.00%)
Jul 03, 2023 0.0061 0.0061 0.0050 0.0050 7,500 -0.00(-16.67%)
Jun 28, 2023 0.0060 0 +0.00(+20.00%)
Jun 27, 2023 0.0050 0.0050 0.0050 0.0050 6,300 -0.00(-16.67%)
Jun 26, 2023 0.0060 0.0060 0.0048 0.0060 3,014 +0.00(+22.45%)
Jun 23, 2023 0.0049 0.0049 0.0049 0.0049 15,000 -0.00(-15.52%)
Jun 22, 2023 0.0040 0.0058 0.0040 0.0058 9,415 +0.00(+41.46%)
Jun 21, 2023 0.0050 0.0058 0.0041 0.0041 72,515 -0.00(-29.31%)
Jun 20, 2023 0.0042 0.0065 0.0042 0.0058 8,871 +0.00(+20.83%)
Jun 16, 2023 0.0065 0.0065 0.0042 0.0048 5,400 +0.00(+17.07%)
Jun 15, 2023 0.0041 0.0041 0.0041 0.0041 20,000 -0.00(-30.51%)
Jun 14, 2023 0.0053 0.0059 0.0040 0.0059 95,000 -0.00(-9.23%)
Jun 12, 2023 0.0065 0 -0.00(-7.14%)
Jun 09, 2023 0.0062 0.0070 0.0052 0.0070 73,200 -0.00(-9.09%)
Jun 07, 2023 0.0077 60 +0.00(+10.00%)
Jun 06, 2023 0.0070 0.0070 0.0070 0.0070 102,400 +0.00(+37.25%)
Jun 05, 2023 0.0070 0.0070 0.0051 0.0051 27,100 +0.00(+13.33%)
Jun 02, 2023 0.0048 0.0080 0.0045 0.0045 46,631 -0.00(-30.77%)
Jun 01, 2023 0.0065 0.0065 0.0065 0.0065 35,000 -0.00(-18.75%)
May 26, 2023 0.0080 0 +0.00(+0.00%)
May 22, 2023 0.0080 0 +0.00(+0.00%)
May 19, 2023 0.0080 0.0080 0.0080 0.0080 16,071 +0.00(+0.00%)
May 17, 2023 0.0080 0 +0.00(+2.56%)
May 16, 2023 0.0074 0.0078 0.0074 0.0078 61,900 +0.00(+5.41%)
May 15, 2023 0.0054 0.0079 0.0054 0.0074 7,700 +0.00(+13.85%)
May 12, 2023 0.0054 0.0065 0.0054 0.0065 1,600 +0.00(+18.18%)
May 11, 2023 0.0054 0.0055 0.0054 0.0055 22,375 -0.00(-15.38%)
May 10, 2023 0.0061 0.0065 0.0061 0.0065 2,030 +0.00(+12.07%)
May 09, 2023 0.0058 0.0058 0.0058 0.0058 700 +0.00(+3.57%)
May 08, 2023 0.0056 0.0056 0.0056 0.0056 1,500 +0.00(+0.00%)
May 05, 2023 0.0078 0.0078 0.0055 0.0056 823,100 -0.00(-28.21%)
May 03, 2023 0.0078 0 -0.00(-1.27%)
May 02, 2023 0.0079 0.0079 0.0062 0.0079 3,700 -0.00(-1.25%)
May 01, 2023 0.0066 0.0080 0.0065 0.0080 261,661 +0.00(+11.11%)
Apr 28, 2023 0.0071 0.0079 0.0051 0.0072 317,900 +0.00(+1.41%)
Apr 27, 2023 0.0077 0.0077 0.0071 0.0071 70,000 +0.00(+14.52%)
Apr 26, 2023 0.0062 0.0077 0.0062 0.0062 10,659 -0.00(-4.62%)
Apr 25, 2023 0.0065 0.0065 0.0065 0.0065 15,000 +0.00(+0.00%)
Apr 24, 2023 0.0065 0.0077 0.0065 0.0065 38,604 +0.00(+0.00%)
Apr 21, 2023 0.0050 0.0077 0.0050 0.0065 216,144 -0.00(-15.58%)
Apr 20, 2023 0.0065 0.0077 0.0061 0.0077 9,100 +0.00(+10.00%)
Apr 19, 2023 0.0078 0.0078 0.0065 0.0070 37,822 +0.00(+6.06%)
Apr 18, 2023 0.0075 0.0075 0.0066 0.0066 40,000 -0.00(-12.00%)
Apr 17, 2023 0.0062 0.0079 0.0062 0.0075 395,625 +0.00(+5.63%)
Apr 14, 2023 0.0069 0.0071 0.0069 0.0071 46,200 +0.00(+1.43%)
Apr 13, 2023 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+7.69%)
Apr 12, 2023 0.0065 0.0065 0.0063 0.0065 55,166 -0.00(-7.14%)
Apr 11, 2023 0.0073 0.0073 0.0065 0.0070 70,100 -0.00(-4.11%)
Apr 10, 2023 0.0079 0.0079 0.0073 0.0073 172,165 +0.00(+1.39%)
Apr 06, 2023 0.0079 0.0079 0.0072 0.0072 390,000 -0.00(-8.86%)
Apr 05, 2023 0.0073 0.0079 0.0072 0.0079 332,750 +0.00(+9.72%)
Apr 04, 2023 0.0075 0.0078 0.0072 0.0072 540,250 -0.00(-8.86%)
Apr 03, 2023 0.0080 0.0080 0.0072 0.0079 170,000 -0.00(-1.25%)
Mar 31, 2023 0.0065 0.0080 0.0065 0.0080 346,628 +0.00(+6.67%)
Mar 30, 2023 0.0060 0.0080 0.0060 0.0075 1,537,398 -0.00(-8.54%)
Mar 29, 2023 0.0067 0.0082 0.0065 0.0082 383,271 +0.00(+12.33%)
Mar 28, 2023 0.0058 0.0090 0.0034 0.0073 4,730,260 +0.00(+30.36%)
Mar 27, 2023 0.0041 0.0060 0.0041 0.0056 888,158 +0.00(+12.00%)
Mar 23, 2023 0.0050 20 +0.00(+21.95%)
Mar 22, 2023 0.0060 0.0060 0.0041 0.0041 12,928 -0.00(-18.00%)
Mar 21, 2023 0.0042 0.0058 0.0042 0.0050 251,304 +0.00(+19.05%)
Mar 20, 2023 0.0042 0.0059 0.0042 0.0042 185,400 +0.00(+5.00%)
Mar 17, 2023 0.0042 0.0042 0.0040 0.0040 1,100 +0.00(+8.11%)
Mar 16, 2023 0.0037 0.0037 0.0037 0.0037 86,000 +0.00(+2.78%)
Mar 15, 2023 0.0039 0.0039 0.0035 0.0036 552,000 -0.00(-7.69%)
Mar 14, 2023 0.0039 0.0039 0.0038 0.0039 104,800 +0.00(+2.63%)
Mar 13, 2023 0.0038 0.0038 0.0038 0.0038 3,400 -0.00(-5.00%)
Mar 10, 2023 0.0040 0.0040 0.0040 0.0040 3,000 +0.00(+8.11%)
Mar 09, 2023 0.0035 0.0038 0.0035 0.0037 10,500 -0.00(-5.13%)
Mar 08, 2023 0.0039 0.0039 0.0039 0.0039 24,000 -0.00(-7.14%)
Mar 07, 2023 0.0039 0.0042 0.0039 0.0042 25,500 +0.00(+16.67%)
Mar 06, 2023 0.0041 0.0041 0.0036 0.0036 151,800 -0.00(-16.28%)
Mar 03, 2023 0.0043 0.0043 0.0043 0.0043 200,200 +0.00(+4.88%)
Mar 02, 2023 0.0040 0.0041 0.0038 0.0041 1,069,266 -0.00(-2.38%)
Mar 01, 2023 0.0044 0.0044 0.0041 0.0042 101,689 -0.00(-2.33%)
Feb 28, 2023 0.0046 0.0046 0.0043 0.0043 101,100 +0.00(+0.00%)
Feb 27, 2023 0.0043 0.0043 0.0043 0.0043 400 -0.00(-12.24%)
Feb 24, 2023 0.0059 0.0059 0.0036 0.0049 1,681,083 -0.00(-16.95%)
Feb 23, 2023 0.0061 0.0061 0.0043 0.0059 87,745 +0.00(+47.50%)
Feb 22, 2023 0.0071 0.0071 0.0040 0.0040 20,113 -0.00(-6.98%)
Feb 21, 2023 0.0043 0.0043 0.0043 0.0043 5,000 +0.00(+16.22%)
Feb 17, 2023 0.0037 0.0037 0.0037 0.0037 500 +0.00(+0.00%)
Feb 16, 2023 0.0037 0.0040 0.0037 0.0037 79,669 -0.00(-11.90%)
Feb 15, 2023 0.0043 0.0043 0.0037 0.0042 9,070 -0.00(-2.33%)
Feb 14, 2023 0.0043 0.0043 0.0043 0.0043 200 +0.00(+0.00%)
Feb 13, 2023 0.0041 0.0043 0.0040 0.0043 20,842 +0.00(+10.26%)
Feb 10, 2023 0.0039 0.0039 0.0039 0.0039 585,476 -0.00(-9.30%)
Feb 09, 2023 0.0039 0.0043 0.0039 0.0043 3,500 +0.00(+0.00%)
Feb 08, 2023 0.0043 0.0043 0.0043 0.0043 261 +0.00(+0.00%)
Feb 07, 2023 0.0042 0.0044 0.0042 0.0043 15,581 -0.00(-2.27%)
Feb 06, 2023 0.0043 0.0044 0.0043 0.0044 3,344 +0.00(+4.76%)
Feb 03, 2023 0.0042 0.0042 0.0042 0.0042 38,900 -0.00(-8.70%)
Feb 02, 2023 0.0052 0.0052 0.0046 0.0046 39,950 -0.00(-19.30%)
Feb 01, 2023 0.0046 0.0057 0.0046 0.0057 3,492 +0.00(+0.00%)
Jan 31, 2023 0.0046 0.0057 0.0046 0.0057 5,775 +0.00(+23.91%)
Jan 30, 2023 0.0052 0.0057 0.0046 0.0046 95,254 -0.00(-13.21%)
Jan 27, 2023 0.0040 0.0053 0.0040 0.0053 697,185 +0.00(+35.90%)
Jan 26, 2023 0.0038 0.0039 0.0038 0.0039 31,240 +0.00(+0.00%)
Jan 25, 2023 0.0038 0.0039 0.0038 0.0039 18,049 -0.00(-2.50%)
Jan 24, 2023 0.0040 0.0040 0.0040 0.0040 1,203 -0.00(-4.76%)
Jan 23, 2023 0.0040 0.0042 0.0039 0.0042 206,170 +0.00(+13.51%)
Jan 20, 2023 0.0039 0.0040 0.0037 0.0037 705,000 -0.00(-15.91%)
Jan 19, 2023 0.0038 0.0044 0.0038 0.0044 100,012 +0.00(+10.00%)
Jan 18, 2023 0.0040 0.0040 0.0040 0.0040 30,200 -0.00(-9.09%)
Jan 17, 2023 0.0044 0.0044 0.0044 0.0044 4,493 +0.00(+0.00%)
Jan 13, 2023 0.0042 0.0044 0.0037 0.0044 870,405 +0.00(+4.76%)
Jan 12, 2023 0.0046 0.0046 0.0036 0.0042 278,510 -0.00(-8.70%)
Jan 11, 2023 0.0046 0.0046 0.0040 0.0046 147,075 +0.00(+0.00%)
Jan 10, 2023 0.0046 0.0046 0.0042 0.0046 8,500 +0.00(+9.52%)
Jan 09, 2023 0.0039 0.0046 0.0036 0.0042 478,862 -0.00(-8.70%)
Jan 06, 2023 0.0042 0.0046 0.0037 0.0046 45,200 +0.00(+9.52%)
Jan 05, 2023 0.0040 0.0046 0.0036 0.0042 63,940 +0.00(+13.51%)
Jan 04, 2023 0.0053 0.0053 0.0037 0.0037 79,576 -0.00(-26.00%)
Jan 03, 2023 0.0054 0.0054 0.0047 0.0050 50,200 +0.00(+21.95%)
Dec 30, 2022 0.0041 0.0055 0.0041 0.0041 54,238 +0.00(+0.00%)
Dec 29, 2022 0.0050 0.0050 0.0040 0.0041 62,940 -0.00(-14.58%)
Dec 28, 2022 0.0040 0.0048 0.0039 0.0048 79,855 +0.00(+17.07%)
Dec 27, 2022 0.0047 0.0058 0.0041 0.0041 31,700 -0.00(-10.87%)
Dec 23, 2022 0.0045 0.0049 0.0045 0.0046 30,806 +0.00(+15.00%)
Dec 22, 2022 0.0038 0.0040 0.0037 0.0040 92,740 +0.00(+11.11%)
Dec 21, 2022 0.0042 0.0064 0.0036 0.0036 287,600 -0.00(-14.29%)
Dec 20, 2022 0.0040 0.0075 0.0040 0.0042 371,262 -0.00(-16.00%)
Dec 19, 2022 0.0035 0.0050 0.0035 0.0050 80,700 +0.00(+0.00%)
Dec 16, 2022 0.0075 0.0075 0.0036 0.0050 2,079,298 -0.00(-18.03%)
Dec 15, 2022 0.0062 0.0080 0.0060 0.0061 381,900 -0.00(-10.29%)
Dec 14, 2022 0.0056 0.0068 0.0051 0.0068 398,068 +0.00(+21.43%)
Dec 13, 2022 0.0045 0.0060 0.0043 0.0056 437,029 +0.00(+24.44%)
Dec 12, 2022 0.0039 0.0050 0.0039 0.0045 1,968,862 +0.00(+15.38%)
Dec 09, 2022 0.0042 0.0065 0.0039 0.0039 820,782 -0.00(-13.33%)
Dec 08, 2022 0.0074 0.0080 0.0040 0.0045 1,719,113 -0.00(-25.00%)
Dec 07, 2022 0.0086 0.0097 0.0058 0.0060 901,123 -0.00(-36.84%)
Dec 06, 2022 0.0085 0.0097 0.0070 0.0095 6,834,054 +0.00(+13.10%)
Dec 05, 2022 0.0060 0.0090 0.0060 0.0084 5,200,307 +0.00(+47.37%)
Dec 02, 2022 0.0034 0.0058 0.0034 0.0057 2,404,590 +0.00(+32.56%)
Dec 01, 2022 0.0043 0.0043 0.0043 0.0043 1,000 +0.00(+22.86%)
Nov 30, 2022 0.0034 0.0036 0.0030 0.0035 577,600 +0.00(+2.94%)
Nov 29, 2022 0.0031 0.0036 0.0031 0.0034 42,400 +0.00(+9.68%)
Nov 28, 2022 0.0036 0.0036 0.0031 0.0031 249,550 -0.00(-3.13%)
Nov 25, 2022 0.0034 0.0044 0.0032 0.0032 36,100 -0.00(-3.03%)
Nov 23, 2022 0.0033 0.0033 0.0033 0.0033 50,000 -0.00(-2.94%)
Nov 22, 2022 0.0033 0.0034 0.0033 0.0034 52,500 -0.00(-2.86%)
Nov 21, 2022 0.0034 0.0035 0.0034 0.0035 214,000 +0.00(+0.00%)
Nov 18, 2022 0.0042 0.0042 0.0035 0.0035 589,177 -0.00(-10.26%)
Nov 17, 2022 0.0039 0.0040 0.0039 0.0039 135,016 +0.00(+11.43%)
Nov 16, 2022 0.0045 0.0045 0.0032 0.0035 1,930,471 -0.00(-14.63%)
Nov 15, 2022 0.0045 0.0045 0.0041 0.0041 19,266 -0.00(-8.89%)
Nov 14, 2022 0.0045 0.0045 0.0042 0.0045 212,123 +0.00(+25.00%)
Nov 11, 2022 0.0046 0.0046 0.0035 0.0036 127,563 -0.00(-2.70%)
Nov 10, 2022 0.0042 0.0045 0.0036 0.0037 374,174 -0.00(-15.91%)
Nov 09, 2022 0.0039 0.0044 0.0035 0.0044 615,194 +0.00(+7.32%)
Nov 08, 2022 0.0044 0.0046 0.0040 0.0041 864,080 -0.00(-6.82%)
Nov 07, 2022 0.0044 0.0044 0.0044 0.0044 20,000 +0.00(+0.00%)
Nov 04, 2022 0.0058 0.0058 0.0041 0.0044 881,479 -0.00(-12.00%)
Nov 03, 2022 0.0050 0.0058 0.0050 0.0050 63,050 -0.00(-12.28%)
Nov 01, 2022 0.0057 0 +0.00(+14.00%)
Oct 31, 2022 0.0050 0.0054 0.0050 0.0050 16,465 +0.00(+0.00%)
Oct 28, 2022 0.0050 0.0050 0.0045 0.0050 18,500 -0.00(-5.66%)
Oct 27, 2022 0.0043 0.0055 0.0043 0.0053 10,100 -0.00(-8.62%)
Oct 26, 2022 0.0058 0.0058 0.0058 0.0058 7,000 +0.00(+7.41%)
Oct 25, 2022 0.0050 0.0057 0.0042 0.0054 46,020 +0.00(+8.00%)
Oct 24, 2022 0.0058 0.0058 0.0050 0.0050 4,500 +0.00(+11.11%)
Oct 21, 2022 0.0045 0.0045 0.0045 0.0045 40,010 -0.00(-10.00%)
Oct 20, 2022 0.0045 0.0050 0.0045 0.0050 130,000 +0.00(+0.00%)
Oct 19, 2022 0.0050 0.0055 0.0043 0.0050 286,999 -0.00(-9.09%)
Oct 18, 2022 0.0055 0.0055 0.0055 0.0055 1,000 -0.00(-8.33%)
Oct 17, 2022 0.0060 0.0061 0.0060 0.0060 5,000 -0.00(-3.23%)
Oct 14, 2022 0.0060 0.0062 0.0060 0.0062 127,790 +0.00(+6.90%)
Oct 13, 2022 0.0055 0.0059 0.0055 0.0058 2,700 -0.00(-10.77%)
Oct 12, 2022 0.0065 0.0069 0.0065 0.0065 11,740 +0.00(+0.00%)
Oct 11, 2022 0.0050 0.0065 0.0050 0.0065 14,890 +0.00(+1.56%)
Oct 10, 2022 0.0051 0.0064 0.0050 0.0064 18,000 +0.00(+28.00%)
Oct 07, 2022 0.0065 0.0065 0.0050 0.0050 116,400 -0.00(-21.88%)
Oct 06, 2022 0.0064 0.0064 0.0050 0.0064 152,000 +0.00(+28.00%)
Oct 05, 2022 0.0050 0.0065 0.0050 0.0050 446,156 -0.00(-30.56%)
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.