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

Lamperd Less Lethal Inc (OP: LLLI )

0.0021 +0.0001 (+5.00%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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%)
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.