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 29, 2021 0.0120 0.0120 0.0100 0.0106 720,288 +0.00(+0.95%)
Oct 28, 2021 0.0105 0.0122 0.0105 0.0105 201,735 -0.00(-3.67%)
Oct 27, 2021 0.0120 0.0125 0.0104 0.0109 390,312 -0.00(-9.17%)
Oct 26, 2021 0.0134 0.0120 592,783 +0.00(+11.11%)
Oct 25, 2021 0.0101 0.0124 0.0099 0.0108 901,380 -0.00(-16.28%)
Oct 22, 2021 0.0128 0.0129 0.0113 0.0129 163,768 -0.00(-2.27%)
Oct 21, 2021 0.0107 0.0132 0.0104 0.0132 488,805 +0.00(+16.81%)
Oct 20, 2021 0.0138 0.0138 0.0100 0.0113 1,322,842 -0.00(-13.74%)
Oct 19, 2021 0.0152 0.0152 0.0123 0.0131 90,910 -0.00(-5.07%)
Oct 18, 2021 0.0118 0.0154 0.0118 0.0138 45,778 -0.00(-8.61%)
Oct 15, 2021 0.0123 0.0153 0.0117 0.0151 133,990 -0.00(-2.58%)
Oct 14, 2021 0.0136 0.0155 0.0125 0.0155 197,728 +0.00(+14.81%)
Oct 13, 2021 0.0135 0.0149 0.0135 0.0135 294,409 +0.00(+0.75%)
Oct 12, 2021 0.0121 0.0135 0.0121 0.0134 54,400 +0.00(+3.08%)
Oct 11, 2021 0.0128 0.0130 0.0126 0.0130 50,383 -0.00(-2.99%)
Oct 08, 2021 0.0139 0.0139 0.0117 0.0134 202,212 -0.00(-4.29%)
Oct 07, 2021 0.0154 0.0155 0.0140 0.0140 73,423 -0.00(-9.68%)
Oct 06, 2021 0.0157 0.0157 0.0140 0.0155 77,000 -0.00(-1.90%)
Oct 05, 2021 0.0140 0.0158 0.0140 0.0158 23,230 +0.00(+12.86%)
Oct 04, 2021 0.0148 0.0150 0.0137 0.0140 53,500 -0.00(-6.67%)
Oct 01, 2021 0.0130 0.0150 0.0130 0.0150 4,000 +0.00(+4.90%)
Sep 30, 2021 0.0143 0.0149 0.0130 0.0143 27,007 -0.00(-4.67%)
Sep 29, 2021 0.0151 0.0163 0.0130 0.0150 756,524 -0.00(-7.98%)
Sep 28, 2021 0.0165 0.0165 0.0149 0.0163 62,062 +0.00(+7.95%)
Sep 27, 2021 0.0155 0.0160 0.0150 0.0151 27,045 +0.00(+0.67%)
Sep 24, 2021 0.0150 0.0162 0.0150 0.0150 29,810 +0.00(+0.00%)
Sep 23, 2021 0.0138 0.0150 0.0138 0.0150 146,305 +0.00(+8.70%)
Sep 22, 2021 0.0142 0.0144 0.0138 0.0138 6,320 -0.00(-2.82%)
Sep 21, 2021 0.0138 0.0142 0.0138 0.0142 141,414 -0.00(-1.39%)
Sep 20, 2021 0.0142 0.0144 0.0138 0.0144 92,881 +0.00(+1.41%)
Sep 17, 2021 0.0145 0.0145 0.0140 0.0142 51,268 -0.00(-1.39%)
Sep 16, 2021 0.0141 0.0147 0.0130 0.0144 459,359 -0.00(-2.70%)
Sep 15, 2021 0.0158 0.0158 0.0137 0.0148 61,920 -0.00(-4.52%)
Sep 14, 2021 0.0155 0.0155 0.0155 0.0155 142,105 -0.00(-3.13%)
Sep 13, 2021 0.0169 0.0169 0.0160 0.0160 275,899 +0.00(+2.56%)
Sep 10, 2021 0.0153 0.0168 0.0143 0.0156 443,182 +0.00(+2.63%)
Sep 09, 2021 0.0150 0.0152 0.0142 0.0152 165,281 +0.00(+1.33%)
Sep 08, 2021 0.0162 0.0162 0.0146 0.0150 78,199 -0.00(-3.23%)
Sep 07, 2021 0.0167 0.0167 0.0147 0.0155 424,262 -0.00(-6.63%)
Sep 03, 2021 0.0158 0.0167 0.0156 0.0166 194,479 +0.00(+3.11%)
Sep 02, 2021 0.0137 0.0161 0.0136 0.0161 1,140,159 +0.00(+11.03%)
Sep 01, 2021 0.0145 0.0145 0.0132 0.0145 99,730 +0.00(+0.00%)
Aug 31, 2021 0.0130 0.0145 0.0130 0.0145 601,338 +0.00(+7.41%)
Aug 30, 2021 0.0130 0.0137 0.0121 0.0135 401,143 +0.00(+4.65%)
Aug 27, 2021 0.0133 0.0133 0.0120 0.0129 121,554 -0.00(-3.01%)
Aug 26, 2021 0.0113 0.0134 0.0113 0.0133 429,346 -0.00(-2.21%)
Aug 25, 2021 0.0125 0.0136 0.0125 0.0136 512,520 -0.00(-2.16%)
Aug 24, 2021 0.0122 0.0141 0.0115 0.0139 185,100 -0.00(-0.71%)
Aug 23, 2021 0.0104 0.0143 0.0104 0.0140 439,715 +0.00(+18.64%)
Aug 20, 2021 0.0119 0.0119 0.0104 0.0118 437,478 +0.00(+6.31%)
Aug 19, 2021 0.0119 0.0124 0.0110 0.0111 476,074 +0.00(+5.71%)
Aug 18, 2021 0.0108 0.0123 0.0102 0.0105 683,796 -0.00(-12.50%)
Aug 17, 2021 0.0127 0.0127 0.0100 0.0120 1,176,272 -0.00(-9.77%)
Aug 16, 2021 0.0120 0.0137 0.0120 0.0133 301,526 +0.00(+1.53%)
Aug 12, 2021 0.0131 0.0131 0.0131 0 +0.00(+1.55%)
Aug 11, 2021 0.0126 0.0131 0.0117 0.0129 386,015 +0.00(+7.50%)
Aug 10, 2021 0.0115 0.0131 0.0115 0.0120 113,279 +0.00(+4.35%)
Aug 09, 2021 0.0120 0.0141 0.0115 0.0115 21,706 -0.00(-4.17%)
Aug 06, 2021 0.0120 0.0133 0.0120 0.0120 28,214 -0.00(-11.11%)
Aug 05, 2021 0.0133 0.0136 0.0133 0.0135 11,322 +0.00(+1.50%)
Aug 04, 2021 0.0142 0.0142 0.0117 0.0133 416,094 -0.00(-5.00%)
Aug 03, 2021 0.0152 0.0152 0.0140 0.0140 35,753 +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.