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 27, 2015 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+1.47%)
Feb 26, 2015 0.0700 0.0700 0.0640 0.0680 150,638 -0.00(-5.42%)
Feb 25, 2015 0.0700 0.0719 0.0663 0.0719 68,000 +0.00(+0.00%)
Feb 24, 2015 0.0745 0.0749 0.0700 0.0719 268,010 +0.00(+0.98%)
Feb 23, 2015 0.0749 0.0749 0.0711 0.0712 49,300 -0.00(-4.94%)
Feb 20, 2015 0.0720 0.0749 0.0711 0.0749 70,321 +0.00(+0.00%)
Feb 19, 2015 0.0720 0.0749 0.0711 0.0749 110,129 +0.00(+0.00%)
Feb 18, 2015 0.0720 0.0749 0.0720 0.0749 21,700 +0.00(+0.13%)
Feb 17, 2015 0.0712 0.0774 0.0711 0.0748 62,600 -0.00(-3.36%)
Feb 13, 2015 0.0774 0.0774 0.0774 0 -0.00(-0.13%)
Feb 12, 2015 0.0711 0.0775 0.0711 0.0775 24,000 +0.00(+0.00%)
Feb 11, 2015 0.0712 0.0780 0.0712 0.0775 7,750 -0.00(-0.64%)
Feb 10, 2015 0.0701 0.0780 0.0700 0.0780 27,185 +0.00(+0.13%)
Feb 09, 2015 0.0701 0.0780 0.0700 0.0779 27,500 -0.00(-1.39%)
Feb 06, 2015 0.0790 0.0790 0.0681 0.0790 42,980 +0.00(+0.00%)
Feb 05, 2015 0.0700 0.0800 0.0687 0.0790 22,200 +0.01(+12.86%)
Feb 04, 2015 0.0701 0.0750 0.0600 0.0700 310,680 -0.01(-11.28%)
Feb 03, 2015 0.0769 0.0799 0.0701 0.0789 97,790 +0.00(+0.13%)
Feb 02, 2015 0.0788 0.0788 0.0788 0.0788 600 +0.00(+0.00%)
Jan 30, 2015 0.0710 0.0788 0.0710 0.0788 3,000 -0.00(-0.13%)
Jan 29, 2015 0.0800 0.0800 0.0701 0.0789 54,928 -0.00(-1.25%)
Jan 28, 2015 0.0868 0.0868 0.0660 0.0799 302,648 -0.01(-8.37%)
Jan 27, 2015 0.0872 0.0872 0.0872 0.0872 5,100 -0.00(-0.11%)
Jan 26, 2015 0.0830 0.0889 0.0810 0.0873 130,238 -0.00(-1.80%)
Jan 23, 2015 0.0949 0.0949 0.0750 0.0889 175,360 -0.01(-6.12%)
Jan 22, 2015 0.0921 0.0947 0.0916 0.0947 45,875 -0.00(-4.25%)
Jan 21, 2015 0.0950 0.0990 0.0913 0.0989 44,100 +0.00(+0.92%)
Jan 20, 2015 0.1000 0.1000 0.0950 0.0980 39,890 -0.00(-2.00%)
Jan 16, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 15, 2015 0.0949 0.0950 0.0949 0.0950 5,000 +0.00(+0.32%)
Jan 14, 2015 0.0949 0.0949 0.0900 0.0947 38,900 -0.00(-0.32%)
Jan 13, 2015 0.0950 0 +0.01(+5.56%)
Jan 12, 2015 0.0975 0.0975 0.0850 0.0900 109,520 -0.01(-7.02%)
Jan 09, 2015 0.0930 0.0970 0.0930 0.0968 61,045 -0.00(-1.22%)
Jan 08, 2015 0.0980 0.0980 0.0853 0.0980 12,784 -0.00(-2.00%)
Jan 07, 2015 0.1000 0.1035 0.0851 0.1000 119,800 +0.00(+0.00%)
Jan 06, 2015 0.0902 0.1000 0.0832 0.1000 214,535 +0.01(+7.99%)
Jan 05, 2015 0.0985 0.1000 0.0850 0.0926 350,160 -0.01(-7.40%)
Jan 02, 2015 0.1025 0.1070 0.0970 0.1000 132,050 -0.01(-6.54%)
Dec 31, 2014 0.1070 0.1070 0.1070 0 -0.00(-1.83%)
Dec 30, 2014 0.1060 0.1130 0.0971 0.1090 328,487 +0.00(+2.93%)
Dec 29, 2014 0.1100 0.1129 0.0941 0.1059 163,330 -0.01(-6.28%)
Dec 26, 2014 0.1150 0.1150 0.1100 0.1130 638,792 -0.00(-0.88%)
Dec 24, 2014 0.1140 0.1140 0.1140 0 +0.01(+4.59%)
Dec 23, 2014 0.0940 0.1130 0.0920 0.1090 726,446 +0.01(+15.96%)
Dec 22, 2014 0.0900 0.0990 0.0820 0.0940 132,480 +0.00(+0.00%)
Dec 19, 2014 0.1090 0.1090 0.0900 0.0940 532,163 -0.01(-9.62%)
Dec 18, 2014 0.0880 0.1050 0.0850 0.1040 1,604,417 +0.02(+22.35%)
Dec 17, 2014 0.0646 0.0880 0.0646 0.0850 1,943,437 +0.02(+31.58%)
Dec 16, 2014 0.0650 0.0646 415,067 +0.00(+5.73%)
Dec 15, 2014 0.0656 0.0710 0.0607 0.0611 499,648 -0.01(-12.71%)
Dec 12, 2014 0.0705 0.0760 0.0627 0.0700 1,206,218 -0.00(-5.02%)
Dec 11, 2014 0.0716 0.0747 0.0705 0.0737 686,300 -0.01(-9.35%)
Dec 10, 2014 0.0840 0.0840 0.0720 0.0813 574,126 -0.00(-3.21%)
Dec 09, 2014 0.0893 0.0900 0.0731 0.0840 421,539 -0.01(-6.67%)
Dec 08, 2014 0.0980 0.1100 0.0870 0.0900 1,052,473 -0.00(-2.17%)
Dec 05, 2014 0.0840 0.1100 0.0790 0.0920 3,383,008 +0.01(+11.25%)
Dec 04, 2014 0.0880 0.0880 0.0785 0.0827 445,480 -0.00(-2.71%)
Dec 03, 2014 0.0850 0.0960 0.0802 0.0850 1,030,667 +0.00(+0.12%)
Dec 02, 2014 0.0822 0.0850 0.0771 0.0849 314,858 +0.01(+8.85%)
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.