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 29, 2024 0.0024 0 +0.00(+50.00%)
Feb 28, 2024 0.0016 0.0020 0.0016 0.0016 60,084 -0.00(-33.33%)
Feb 23, 2024 0.0024 0 +0.00(+14.29%)
Feb 21, 2024 0.0021 0 -0.00(-4.55%)
Feb 20, 2024 0.0024 0.0024 0.0021 0.0022 24,000 -0.00(-8.33%)
Feb 14, 2024 0.0024 0 +0.00(+14.29%)
Feb 09, 2024 0.0021 0 -0.00(-4.55%)
Feb 07, 2024 0.0022 0 +0.00(+37.50%)
Feb 06, 2024 0.0016 0.0016 0.0016 0.0016 675 -0.00(-33.33%)
Jan 30, 2024 0.0024 0 +0.00(+9.09%)
Jan 29, 2024 0.0022 0.0024 0.0022 0.0022 2,220 +0.00(+0.00%)
Jan 26, 2024 0.0022 0.0022 0.0022 0.0022 50,000 -0.00(-4.35%)
Jan 25, 2024 0.0023 0.0023 0.0023 0.0023 5,500 +0.00(+4.55%)
Jan 24, 2024 0.0022 0.0022 0.0022 0.0022 17,000 -0.00(-4.35%)
Jan 23, 2024 0.0022 0.0024 0.0022 0.0023 236,334 +0.00(+0.00%)
Jan 19, 2024 0.0023 5 +0.00(+4.55%)
Jan 18, 2024 0.0022 0.0023 0.0022 0.0022 99,939 -0.00(-4.35%)
Jan 17, 2024 0.0022 0.0023 0.0022 0.0023 50,500 -0.00(-4.17%)
Jan 16, 2024 0.0027 0.0029 0.0024 0.0024 65,000 -0.00(-7.69%)
Jan 12, 2024 0.0026 0.0026 0.0024 0.0026 74,600 -0.00(-3.70%)
Jan 09, 2024 0.0027 0 +0.00(+12.50%)
Jan 08, 2024 0.0024 0.0024 0.0024 0.0024 15,048 -0.00(-11.11%)
Jan 04, 2024 0.0027 1 +0.00(+0.00%)
Jan 03, 2024 0.0027 0.0027 0.0027 0.0027 15,033 +0.00(+0.00%)
Jan 02, 2024 0.0027 0.0027 0.0027 0.0027 11,000 +0.00(+0.00%)
Dec 29, 2023 0.0024 0.0027 0.0020 0.0027 22,500 +0.00(+35.00%)
Dec 28, 2023 0.0024 0.0024 0.0020 0.0020 40,033 +0.00(+0.00%)
Dec 27, 2023 0.0020 0.0020 0.0020 0.0020 64,066 +0.00(+0.00%)
Dec 26, 2023 0.0024 0.0024 0.0020 0.0020 20,000 -0.00(-16.67%)
Dec 22, 2023 0.0022 0.0024 0.0020 0.0024 111,900 -0.00(-11.11%)
Dec 21, 2023 0.0027 0.0027 0.0024 0.0027 8,500 +0.00(+35.00%)
Dec 20, 2023 0.0020 0.0020 0.0020 0.0020 2,000 +0.00(+0.00%)
Dec 19, 2023 0.0020 0.0020 0.0020 0.0020 1,430 -0.00(-25.93%)
Dec 18, 2023 0.0027 0.0027 0.0027 0.0027 5,000 +0.00(+58.82%)
Dec 15, 2023 0.0017 0.0020 0.0017 0.0017 39,692 -0.00(-29.17%)
Dec 13, 2023 0.0024 0 +0.00(+0.00%)
Dec 12, 2023 0.0024 0.0024 0.0018 0.0024 110,100 +0.00(+14.29%)
Dec 11, 2023 0.0017 0.0024 0.0016 0.0021 1,560,780 +0.00(+10.53%)
Dec 08, 2023 0.0018 0.0019 0.0016 0.0019 45,000 +0.00(+11.76%)
Dec 06, 2023 0.0017 0 +0.00(+6.25%)
Dec 05, 2023 0.0029 0.0029 0.0016 0.0016 951,000 -0.00(-51.52%)
Dec 01, 2023 0.0033 0 +0.00(+17.86%)
Nov 30, 2023 0.0028 0.0028 0.0028 0.0028 200 -0.00(-15.15%)
Nov 29, 2023 0.0033 0.0033 0.0033 0.0033 2,500 +0.00(+43.48%)
Nov 28, 2023 0.0033 0.0033 0.0017 0.0023 126,500 -0.00(-17.86%)
Nov 27, 2023 0.0023 0.0028 0.0023 0.0028 22,550 -0.00(-6.67%)
Nov 24, 2023 0.0030 0.0030 0.0030 0.0030 2,500 +0.00(+7.14%)
Nov 22, 2023 0.0030 0.0030 0.0028 0.0028 5,000 +0.00(+21.74%)
Nov 21, 2023 0.0023 0.0023 0.0023 0.0023 250,000 -0.00(-30.30%)
Nov 20, 2023 0.0033 0.0033 0.0033 0.0033 7,000 +0.00(+0.00%)
Nov 17, 2023 0.0031 0.0033 0.0023 0.0033 252,500 +0.00(+0.00%)
Nov 16, 2023 0.0033 0.0033 0.0033 0.0033 100,000 +0.00(+3.12%)
Nov 15, 2023 0.0033 0.0033 0.0032 0.0032 18,000 +0.00(+3.23%)
Nov 14, 2023 0.0034 0.0034 0.0031 0.0031 2,000 +0.00(+0.00%)
Nov 13, 2023 0.0031 0.0031 0.0025 0.0031 154,033 +0.00(+0.00%)
Nov 10, 2023 0.0031 0.0031 0.0031 0.0031 9,300 -0.00(-13.89%)
Nov 09, 2023 0.0031 0.0040 0.0031 0.0036 15,353 -0.00(-10.00%)
Nov 06, 2023 0.0040 0 +0.00(+0.00%)
Nov 03, 2023 0.0030 0.0040 0.0030 0.0040 3,000 +0.00(+14.29%)
Nov 02, 2023 0.0028 0.0038 0.0027 0.0035 227,708 +0.00(+25.00%)
Nov 01, 2023 0.0028 0.0028 0.0028 0.0028 66,600 +0.00(+7.69%)
Oct 31, 2023 0.0030 0.0030 0.0026 0.0026 270,000 -0.00(-23.53%)
Oct 30, 2023 0.0026 0.0034 0.0020 0.0034 935,500 +0.00(+21.43%)
Oct 27, 2023 0.0028 0.0028 0.0028 0.0028 275,000 -0.00(-9.68%)
Oct 26, 2023 0.0040 0.0040 0.0028 0.0031 958,373 -0.00(-3.13%)
Oct 25, 2023 0.0031 0.0032 0.0025 0.0032 820,000 +0.00(+0.00%)
Oct 24, 2023 0.0037 0.0037 0.0025 0.0032 340,000 +0.00(+23.08%)
Oct 23, 2023 0.0026 0.0026 0.0026 0.0026 25,000 -0.00(-39.53%)
Oct 20, 2023 0.0043 0.0043 0.0043 0.0043 11,627 +0.00(+59.26%)
Oct 19, 2023 0.0043 0.0043 0.0026 0.0027 34,000 -0.00(-38.64%)
Oct 18, 2023 0.0030 0.0044 0.0025 0.0044 516,500 +0.00(+76.00%)
Oct 17, 2023 0.0050 0.0050 0.0025 0.0025 51,000 -0.00(-43.18%)
Oct 16, 2023 0.0042 0.0044 0.0043 0.0044 28,191 +0.00(+2.33%)
Oct 13, 2023 0.0051 0.0051 0.0043 0.0043 28,822 -0.00(-15.69%)
Oct 12, 2023 0.0033 0.0051 0.0033 0.0051 61,000 +0.00(+131.82%)
Oct 11, 2023 0.0039 0.0040 0.0022 0.0022 73,000 -0.00(-26.67%)
Oct 09, 2023 0.0030 1 +0.00(+66.67%)
Oct 06, 2023 0.0032 0.0038 0.0016 0.0018 1,378,254 -0.00(-52.63%)
Oct 04, 2023 0.0038 0 +0.00(+11.76%)
Oct 03, 2023 0.0034 0.0034 0.0034 0.0034 40,050 -0.00(-5.56%)
Oct 02, 2023 0.0036 0.0036 0.0036 0.0036 1,000 +0.00(+0.00%)
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%)
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.