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 (%)
Apr 30, 2014 0.0550 0.0550 0.0500 0.0519 66,300 -0.01(-13.50%)
Apr 29, 2014 0.0475 0.0699 0.0475 0.0600 60,900 +0.00(+4.53%)
Apr 28, 2014 0.0502 0.0699 0.0500 0.0574 59,200 +0.00(+4.36%)
Apr 25, 2014 0.0550 0.0580 0.0550 0.0550 36,890 -0.00(-6.62%)
Apr 24, 2014 0.0615 0.0615 0.0501 0.0589 25,700 -0.00(-4.23%)
Apr 23, 2014 0.0607 0.0640 0.0501 0.0615 40,958 -0.01(-10.87%)
Apr 22, 2014 0.0475 0.0690 0.0475 0.0690 4,500 +0.02(+38.00%)
Apr 17, 2014 0.0500 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Apr 16, 2014 0.0502 0.0520 0.0500 0.0500 55,731 -0.00(-3.85%)
Apr 15, 2014 0.0590 0.0690 0.0503 0.0520 31,000 -0.01(-11.86%)
Apr 14, 2014 0.0590 0.0590 0.0501 0.0590 5,500 +0.00(+9.26%)
Apr 11, 2014 0.0552 0.0552 0.0540 0.0540 0 -0.01(-16.92%)
Apr 10, 2014 0.0540 0.0700 0.0463 0.0650 246,872 +0.01(+20.37%)
Apr 09, 2014 0.0520 0.0540 0.0463 0.0540 4,600 +0.00(+3.85%)
Apr 08, 2014 0.0550 0.0580 0.0501 0.0520 69,289 -0.00(-0.95%)
Apr 07, 2014 0.0500 0.0539 0.0461 0.0525 17,350 +0.00(+5.21%)
Apr 04, 2014 0.0514 0.0528 0.0498 0.0499 0 -0.00(-1.96%)
Apr 03, 2014 0.0509 0.0509 0.0509 0.0509 2,000 -0.00(-5.21%)
Apr 02, 2014 0.0450 0.0540 0.0450 0.0537 27,900 +0.00(+7.40%)
Apr 01, 2014 0.0450 0.0549 0.0450 0.0500 42,861 -0.00(-4.03%)
Mar 31, 2014 0.0431 0.0522 0.0417 0.0521 122,186 +0.00(+4.41%)
Mar 28, 2014 0.0450 0.0548 0.0430 0.0499 0 -0.00(-8.94%)
Mar 27, 2014 0.0470 0.0548 0.0450 0.0548 81,439 +0.00(+0.00%)
Mar 26, 2014 0.0500 0.0548 0.0450 0.0548 53,250 +0.00(+9.60%)
Mar 25, 2014 0.0529 0.0529 0.0500 0.0500 101,755 -0.00(-3.85%)
Mar 24, 2014 0.0480 0.0548 0.0480 0.0520 16,071 +0.00(+6.12%)
Mar 21, 2014 0.0549 0.0549 0.0490 0.0490 0 -0.01(-10.75%)
Mar 20, 2014 0.0500 0.0570 0.0481 0.0549 32,450 +0.00(+1.86%)
Mar 19, 2014 0.0539 0.0539 0.0461 0.0539 3,800 -0.00(-6.75%)
Mar 18, 2014 0.0699 0.0699 0.0481 0.0578 71,690 +0.00(+9.26%)
Mar 17, 2014 0.0569 0.0569 0.0471 0.0529 77,150 -0.00(-7.03%)
Mar 14, 2014 0.0519 0.0569 0.0449 0.0569 0 +0.00(+9.63%)
Mar 13, 2014 0.0600 0.0600 0.0477 0.0519 288,252 -0.01(-13.36%)
Mar 12, 2014 0.0600 0.0600 0.0527 0.0599 195,625 -0.00(-0.17%)
Mar 11, 2014 0.0550 0.0698 0.0511 0.0600 237,340 +0.00(+1.69%)
Mar 07, 2014 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Mar 06, 2014 0.0638 0.0638 0.0551 0.0600 16,000 -0.00(-5.66%)
Mar 05, 2014 0.0583 0.0639 0.0570 0.0636 76,500 -0.00(-3.20%)
Mar 04, 2014 0.0600 0.0660 0.0576 0.0657 187,150 +0.01(+9.50%)
Mar 03, 2014 0.0600 0.0700 0.0549 0.0600 381,136 +0.00(+0.00%)
Feb 28, 2014 0.0557 0.0620 0.0557 0.0600 0 -0.00(-3.23%)
Feb 27, 2014 0.0650 0.0650 0.0550 0.0620 182,100 -0.00(-4.62%)
Feb 26, 2014 0.0610 0.0650 0.0610 0.0650 16,042 +0.00(+0.00%)
Feb 25, 2014 0.0540 0.0650 0.0530 0.0650 370,446 +0.01(+21.72%)
Feb 24, 2014 0.0534 0.0534 0.0530 0.0534 7,000 +0.00(+0.75%)
Feb 21, 2014 0.0530 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Feb 20, 2014 0.0530 0.0534 0.0530 0.0530 12,500 +0.00(+0.00%)
Feb 19, 2014 0.0500 0.0580 0.0500 0.0530 53,723 -0.01(-8.62%)
Feb 18, 2014 0.0500 0.0580 0.0500 0.0580 37,300 +0.00(+7.41%)
Feb 14, 2014 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Feb 13, 2014 0.0540 0.0540 0.0540 0.0540 15,000 -0.00(-1.82%)
Feb 11, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Feb 10, 2014 0.0495 0.0550 0.0495 0.0540 281,801 +0.00(+9.09%)
Feb 06, 2014 0.0495 0.0495 0.0495 0 +0.00(+1.02%)
Feb 05, 2014 0.0450 0.0495 0.0450 0.0490 12,900 -0.00(-1.01%)
Feb 04, 2014 0.0495 0.0495 0.0495 0.0495 1,000 +0.00(+0.00%)
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.