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 (%)
Feb 28, 2018 0.0159 0.0159 0.0131 0.0159 100,670 +0.00(+3.92%)
Feb 27, 2018 0.0150 0.0158 0.0148 0.0153 270,839 -0.00(-3.16%)
Feb 26, 2018 0.0149 0.0166 0.0149 0.0158 142,500 -0.00(-4.82%)
Feb 23, 2018 0.0166 0.0168 0.0150 0.0166 344,700 -0.00(-0.60%)
Feb 22, 2018 0.0157 0.0170 0.0149 0.0167 196,700 +0.00(+11.33%)
Feb 21, 2018 0.0149 0.0150 0.0149 0.0150 37,962 -0.00(-4.46%)
Feb 20, 2018 0.0139 0.0158 0.0139 0.0157 3,800 -0.00(-0.63%)
Feb 16, 2018 0.0158 0.0158 0.0158 0 +0.00(+5.33%)
Feb 15, 2018 0.0159 0.0159 0.0135 0.0150 32,000 +0.00(+0.00%)
Feb 14, 2018 0.0143 0.0150 0.0143 0.0150 2,750 +0.00(+3.45%)
Feb 13, 2018 0.0161 0.0161 0.0161 0.0145 195,600 +0.00(+1.40%)
Feb 12, 2018 0.0133 0.0157 0.0130 0.0143 254,000 -0.00(-10.06%)
Feb 09, 2018 0.0160 0.0161 0.0130 0.0159 173,100 -0.00(-0.62%)
Feb 08, 2018 0.0160 0.0160 0.0132 0.0160 18,700 +0.00(+6.67%)
Feb 07, 2018 0.0150 0.0150 0.0133 0.0150 182,859 -0.00(-5.66%)
Feb 06, 2018 0.0131 0.0159 0.0131 0.0159 19,959 +0.00(+0.63%)
Feb 05, 2018 0.0159 0.0159 0.0132 0.0158 44,380 +0.00(+6.04%)
Feb 02, 2018 0.0140 0.0150 0.0140 0.0149 56,100 -0.00(-6.29%)
Feb 01, 2018 0.0160 0.0160 0.0130 0.0159 18,100 -0.00(-0.62%)
Jan 31, 2018 0.0155 0.0160 0.0131 0.0160 67,825 +0.00(+14.29%)
Jan 30, 2018 0.0138 0.0161 0.0130 0.0140 410,341 -0.00(-15.15%)
Jan 29, 2018 0.0167 0.0196 0.0136 0.0165 323,531 +0.00(+1.85%)
Jan 26, 2018 0.0160 0.0162 0.0137 0.0162 153,228 -0.00(-4.14%)
Jan 25, 2018 0.0135 0.0185 0.0135 0.0169 177,928 -0.00(-9.14%)
Jan 24, 2018 0.0187 0.0187 0.0153 0.0186 61,320 -0.00(-4.41%)
Jan 23, 2018 0.0195 0.0195 0.0195 0.0195 5,464 -0.00(-0.21%)
Jan 22, 2018 0.0195 0.0195 0.0195 0.0195 50,000 +0.00(+0.00%)
Jan 19, 2018 0.0148 0.0196 0.0148 0.0195 212,613 -0.00(-1.02%)
Jan 18, 2018 0.0195 0.0198 0.0158 0.0197 92,125 +0.00(+15.88%)
Jan 17, 2018 0.0179 0.0200 0.0165 0.0170 327,400 -0.00(-5.48%)
Jan 16, 2018 0.0200 0.0200 0.0165 0.0180 264,620 -0.00(-10.07%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 -0.00(-8.68%)
Jan 11, 2018 0.0174 0.0290 0.0170 0.0219 2,479,929 +0.00(+26.59%)
Jan 10, 2018 0.0165 0.0169 0.0164 0.0173 80,000 +0.00(+32.06%)
Jan 09, 2018 0.0143 0.0164 0.0131 0.0131 20,500 -0.00(-20.12%)
Jan 08, 2018 0.0169 0.0169 0.0136 0.0164 884,988 -0.00(-2.96%)
Jan 05, 2018 0.0135 0.0169 0.0134 0.0169 136,854 +0.00(+0.60%)
Jan 04, 2018 0.0169 0.0169 0.0148 0.0168 234,000 +0.00(+0.00%)
Jan 03, 2018 0.0130 0.0177 0.0125 0.0168 2,046,049 +0.00(+20.00%)
Jan 02, 2018 0.0130 0.0140 0.0130 0.0140 60,100 +0.00(+7.69%)
Dec 29, 2017 0.0130 0.0130 0.0130 0 +0.00(+9.24%)
Dec 28, 2017 0.0138 0.0138 0.0119 0.0119 190,305 -0.00(-0.83%)
Dec 27, 2017 0.0110 0.0138 0.0107 0.0120 280,561 -0.00(-13.67%)
Dec 26, 2017 0.0112 0.0145 0.0112 0.0139 173,079 -0.00(-6.08%)
Dec 21, 2017 0.0148 0.0148 0.0148 0 +0.00(+23.33%)
Dec 20, 2017 0.0115 0.0174 0.0110 0.0120 354,286 -0.00(-7.69%)
Dec 19, 2017 0.0123 0.0147 0.0111 0.0130 485,666 -0.00(-6.47%)
Dec 18, 2017 0.0125 0.0148 0.0113 0.0139 49,853 +0.00(+11.20%)
Dec 15, 2017 0.0139 0.0139 0.0120 0.0125 269,475 -0.00(-10.07%)
Dec 14, 2017 0.0162 0.0162 0.0126 0.0139 18,550 -0.00(-4.79%)
Dec 13, 2017 0.0140 0.0146 0.0126 0.0146 304,357 -0.00(-2.01%)
Dec 12, 2017 0.0130 0.0158 0.0114 0.0149 312,611 +0.00(+12.03%)
Dec 11, 2017 0.0133 0.0167 0.0133 0.0133 117,450 -0.00(-20.36%)
Dec 08, 2017 0.0132 0.0167 0.0132 0.0167 1,830 -0.00(-1.18%)
Dec 06, 2017 0.0169 0.0169 0.0169 0 +0.00(+5.62%)
Dec 05, 2017 0.0168 0.0175 0.0130 0.0160 287,014 -0.00(-4.19%)
Dec 04, 2017 0.0167 0.0167 0.0167 0.0167 10,000 -0.00(-4.57%)
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.