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 (%)
Oct 30, 2015 0.0393 0.0449 0.0381 0.0449 208,700 +0.00(+8.19%)
Oct 29, 2015 0.0408 0.0415 0.0408 0.0415 40,000 -0.00(-1.66%)
Oct 28, 2015 0.0449 0.0449 0.0422 0.0422 27,700 -0.00(-6.01%)
Oct 26, 2015 0.0449 0.0449 0.0449 0 -0.00(-6.07%)
Oct 23, 2015 0.0489 0.0489 0.0411 0.0478 47,900 +0.01(+16.30%)
Oct 22, 2015 0.0411 0.0493 0.0410 0.0411 139,328 -0.01(-16.80%)
Oct 21, 2015 0.0437 0.0495 0.0437 0.0494 6,340 +0.00(+0.20%)
Oct 20, 2015 0.0411 0.0498 0.0411 0.0493 7,600 -0.00(-1.40%)
Oct 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Oct 14, 2015 0.0450 0.0490 0.0431 0.0490 68,298 +0.00(+8.89%)
Oct 13, 2015 0.0449 0.0450 0.0382 0.0450 100,300 -0.01(-10.00%)
Oct 12, 2015 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.20%)
Oct 09, 2015 0.0431 0.0500 0.0431 0.0499 298,684 -0.00(-2.92%)
Oct 08, 2015 0.0519 0.0519 0.0453 0.0514 6,400 +0.00(+4.90%)
Oct 07, 2015 0.0520 0.0520 0.0490 0.0490 66,900 -0.00(-2.00%)
Oct 06, 2015 0.0431 0.0500 0.0410 0.0500 174,300 +0.00(+0.00%)
Oct 05, 2015 0.0430 0.0500 0.0430 0.0500 35,375 -0.00(-3.66%)
Oct 02, 2015 0.0443 0.0519 0.0443 0.0519 3,100 -0.00(-1.52%)
Oct 01, 2015 0.0497 0.0527 0.0411 0.0527 19,310 +0.00(+1.35%)
Sep 30, 2015 0.0441 0.0529 0.0441 0.0520 38,502 -0.00(-1.70%)
Sep 29, 2015 0.0529 0.0529 0.0410 0.0529 42,550 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0531 0.0480 0.0529 463,850 -0.00(-0.38%)
Sep 25, 2015 0.0531 0.0531 0.0531 0.0531 5,200 +0.00(+0.00%)
Sep 24, 2015 0.0531 0.0531 0.0471 0.0531 8,675 +0.00(+0.00%)
Sep 23, 2015 0.0530 0.0531 0.0411 0.0531 81,660 +0.00(+0.00%)
Sep 22, 2015 0.0617 0.0617 0.0515 0.0531 37,559 -0.01(-15.58%)
Sep 21, 2015 0.0600 0.0629 0.0471 0.0629 8,833 +0.00(+5.01%)
Sep 18, 2015 0.0470 0.0639 0.0470 0.0599 70,475 +0.00(+3.45%)
Sep 17, 2015 0.0570 0.0579 0.0495 0.0579 45,699 +0.01(+11.35%)
Sep 16, 2015 0.0489 0.0699 0.0412 0.0520 489,800 -0.01(-15.45%)
Sep 15, 2015 0.0539 0.0638 0.0489 0.0615 76,900 -0.00(-0.81%)
Sep 14, 2015 0.0639 0.0639 0.0517 0.0620 51,000 -0.01(-11.30%)
Sep 11, 2015 0.0699 0.0699 0.0699 0.0699 200 +0.00(+0.43%)
Sep 10, 2015 0.0486 0.0696 0.0486 0.0696 130,300 +0.00(+1.02%)
Sep 09, 2015 0.0669 0.0689 0.0485 0.0689 287,270 +0.01(+7.82%)
Sep 08, 2015 0.0487 0.0684 0.0487 0.0639 22,800 +0.00(+6.68%)
Sep 04, 2015 0.0599 0.0599 0.0599 0 -0.00(-6.41%)
Sep 03, 2015 0.0600 0.0648 0.0567 0.0640 82,350 +0.00(+1.59%)
Sep 02, 2015 0.0648 0.0648 0.0481 0.0630 3,800 -0.00(-1.56%)
Sep 01, 2015 0.0501 0.0640 0.0501 0.0640 208,800 +0.01(+8.47%)
Aug 31, 2015 0.0550 0.0590 0.0550 0.0590 87,200 -0.00(-1.50%)
Aug 28, 2015 0.0599 0.0599 0.0581 0.0599 14,200 +0.00(+0.00%)
Aug 27, 2015 0.0599 0.0599 0.0561 0.0599 3,700 +0.00(+0.66%)
Aug 26, 2015 0.0551 0.0599 0.0551 0.0595 18,200 -0.01(-8.02%)
Aug 25, 2015 0.0551 0.0647 0.0551 0.0647 3,680 -0.00(-0.15%)
Aug 24, 2015 0.0648 0.0648 0.0551 0.0648 260,094 +0.00(+0.00%)
Aug 21, 2015 0.0550 0.0648 0.0550 0.0648 19,200 +0.00(+0.00%)
Aug 19, 2015 0.0648 0.0648 0.0648 0 +0.00(+0.00%)
Aug 18, 2015 0.0469 0.0648 0.0469 0.0648 109,613 +0.00(+0.00%)
Aug 17, 2015 0.0576 0.0648 0.0576 0.0648 950 +0.00(+0.00%)
Aug 14, 2015 0.0649 0.0649 0.0475 0.0648 140,000 +0.00(+1.38%)
Aug 13, 2015 0.0583 0.0668 0.0550 0.0639 159,380 -0.01(-8.56%)
Aug 12, 2015 0.0582 0.0699 0.0582 0.0699 36,550 +0.00(+0.14%)
Aug 11, 2015 0.0582 0.0698 0.0582 0.0698 24,000 -0.00(-0.29%)
Aug 10, 2015 0.0699 0.0700 0.0640 0.0700 21,866 +0.00(+2.76%)
Aug 07, 2015 0.0680 0.0699 0.0602 0.0681 80,228 +0.00(+0.18%)
Aug 06, 2015 0.0645 0.0680 0.0602 0.0680 40,200 -0.00(-0.09%)
Aug 05, 2015 0.0670 0.0681 0.0670 0.0681 9,859 -0.00(-2.77%)
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.