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

Lamperd Less Lethal Inc (OP: LLLI )

0.0028 +0.0005 (+21.74%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Mar 31, 2020 0.0085 0.0090 0.0077 0.0085 183,206 +0.00(+21.43%)
Mar 30, 2020 0.0080 0.0090 0.0070 0.0070 105,650 -0.00(-17.65%)
Mar 27, 2020 0.0077 0.0085 0.0070 0.0085 371,300 +0.00(+0.00%)
Mar 26, 2020 0.0090 0.0090 0.0077 0.0085 7,250 -0.00(-5.56%)
Mar 24, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 23, 2020 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+1.12%)
Mar 20, 2020 0.0090 0.0090 0.0081 0.0089 24,200 -0.00(-1.11%)
Mar 19, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Mar 17, 2020 0.0090 0.0090 0.0090 0 +0.00(+7.14%)
Mar 16, 2020 0.0090 0.0090 0.0078 0.0084 80,400 -0.00(-6.67%)
Mar 13, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Mar 12, 2020 0.0090 0.0090 0.0090 0.0090 34,000 +0.00(+0.00%)
Mar 11, 2020 0.0080 0.0090 0.0080 0.0090 10,250 -0.00(-5.26%)
Mar 10, 2020 0.0080 0.0099 0.0080 0.0095 6,000 -0.00(-4.04%)
Mar 09, 2020 0.0099 0.0100 0.0090 0.0099 42,000 +0.00(+3.13%)
Mar 06, 2020 0.0096 0.0096 0.0089 0.0096 4,800 -0.00(-4.00%)
Mar 05, 2020 0.0077 0.0108 0.0077 0.0100 107,310 +0.00(+13.64%)
Mar 04, 2020 0.0100 0.0101 0.0080 0.0088 63,500 -0.00(-2.22%)
Mar 02, 2020 0.0090 0.0090 0.0090 0.0090 19,500 -0.00(-10.00%)
Feb 28, 2020 0.0096 0.0100 0.0096 0.0100 5,500 +0.00(+0.00%)
Feb 27, 2020 0.0100 0.0100 0.0100 0.0100 8,000 +0.00(+4.17%)
Feb 26, 2020 0.0100 0.0100 0.0096 0.0096 22,000 -0.00(-4.00%)
Feb 25, 2020 0.0094 0.0100 0.0080 0.0100 67,270 +0.00(+6.38%)
Feb 24, 2020 0.0077 0.0094 0.0077 0.0094 9,201 +0.00(+4.44%)
Feb 21, 2020 0.0078 0.0090 0.0077 0.0090 26,200 -0.00(-1.10%)
Feb 20, 2020 0.0077 0.0097 0.0077 0.0091 62,405 -0.00(-7.14%)
Feb 19, 2020 0.0088 0.0098 0.0078 0.0098 32,100 -0.00(-1.01%)
Feb 18, 2020 0.0078 0.0099 0.0078 0.0099 55,270 -0.00(-1.00%)
Feb 12, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Feb 11, 2020 0.0110 0.0110 0.0078 0.0110 22,500 +0.00(+10.00%)
Feb 10, 2020 0.0100 0.0105 0.0100 0.0100 54,500 -0.00(-8.26%)
Feb 06, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.00%)
Feb 05, 2020 0.0077 0.0109 0.0077 0.0109 7,500 +0.00(+0.00%)
Feb 04, 2020 0.0109 0.0109 0.0109 0.0109 40,000 +0.00(+9.00%)
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.