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 28, 2022 0.0089 0.0095 0.0083 0.0086 111,000 +0.00(+6.17%)
Feb 25, 2022 0.0082 0.0082 0.0081 0.0081 177,000 +0.00(+0.00%)
Feb 24, 2022 0.0093 0.0097 0.0081 0.0081 578,299 -0.00(-12.90%)
Feb 23, 2022 0.0093 0.0097 0.0093 0.0093 50,245 -0.00(-1.06%)
Feb 22, 2022 0.0090 0.0094 0.0088 0.0094 53,900 +0.00(+10.59%)
Feb 18, 2022 0.0085 0 +0.00(+0.00%)
Feb 17, 2022 0.0085 0.0085 0.0085 0.0085 1,000 -0.00(-3.41%)
Feb 16, 2022 0.0110 0.0115 0.0088 0.0088 361,511 -0.00(-20.00%)
Feb 15, 2022 0.0111 0.0111 0.0110 0.0110 64,500 +0.00(+4.76%)
Feb 11, 2022 0.0105 0 +0.00(+15.38%)
Feb 10, 2022 0.0090 0.0096 0.0083 0.0091 70,721 -0.00(-5.21%)
Feb 09, 2022 0.0096 0.0096 0.0096 0.0096 500 +0.00(+15.66%)
Feb 08, 2022 0.0083 0.0083 0.0083 0.0083 5,300 -0.00(-7.78%)
Feb 07, 2022 0.0082 0.0090 0.0082 0.0090 5,510 +0.00(+8.43%)
Feb 04, 2022 0.0098 0.0098 0.0083 0.0083 1,060 -0.00(-7.78%)
Feb 03, 2022 0.0098 0.0086 0.0090 156,990 -0.00(-10.00%)
Feb 02, 2022 0.0101 0.0110 0.0100 0.0100 39,000 -0.00(-0.99%)
Feb 01, 2022 0.0114 0.0114 0.0096 0.0101 124,401 +0.00(+5.21%)
Jan 31, 2022 0.0082 0.0082 0.0082 0.0096 80,988 +0.00(+17.07%)
Jan 28, 2022 0.0082 0.0082 0.0082 0.0082 39,905 +0.00(+0.00%)
Jan 26, 2022 0.0082 1 +0.00(+0.00%)
Jan 25, 2022 0.0082 0.0082 0.0082 0.0082 50,000 +0.00(+0.00%)
Jan 24, 2022 0.0082 0.0088 0.0082 0.0082 375,000 -0.00(-1.20%)
Jan 21, 2022 0.0088 0.0088 0.0082 0.0083 541,000 -0.00(-7.78%)
Jan 20, 2022 0.0103 0.0103 0.0082 0.0090 826,244 -0.00(-16.67%)
Jan 19, 2022 0.0098 0.0123 0.0091 0.0108 3,508,213 +0.00(+12.50%)
Jan 18, 2022 0.0086 0.0096 0.0086 0.0096 543,458 +0.00(+18.52%)
Jan 14, 2022 0.0081 0 -0.00(-18.18%)
Jan 13, 2022 0.0088 0.0099 0.0088 0.0099 95,105 +0.00(+16.47%)
Jan 12, 2022 0.0085 0.0090 0.0085 0.0085 8,900 +0.00(+1.19%)
Jan 11, 2022 0.0082 0.0084 0.0082 0.0084 3,100 -0.00(-6.67%)
Jan 10, 2022 0.0081 0.0090 0.0081 0.0090 110,110 +0.00(+11.11%)
Jan 07, 2022 0.0090 0.0090 0.0081 0.0081 315,265 +0.00(+0.00%)
Jan 06, 2022 0.0093 0.0093 0.0081 0.0081 846,957 -0.00(-12.90%)
Jan 05, 2022 0.0093 0.0093 0.0093 0.0093 12,600 -0.00(-7.00%)
Jan 03, 2022 0.0100 0.0100 0.0100 21 +0.00(+7.53%)
Dec 31, 2021 0.0092 0.0100 0.0083 0.0093 149,000 -0.00(-7.00%)
Dec 30, 2021 0.0083 0.0100 0.0083 0.0100 5,500 +0.00(+14.94%)
Dec 29, 2021 0.0087 0.0090 0.0081 0.0087 168,459 +0.00(+7.41%)
Dec 28, 2021 0.0091 0.0097 0.0081 0.0081 63,950 -0.00(-6.90%)
Dec 27, 2021 0.0084 0.0090 0.0084 0.0087 951,484 -0.00(-1.14%)
Dec 23, 2021 0.0105 0.0105 0.0088 0.0088 156,414 +0.00(+3.53%)
Dec 22, 2021 0.0094 0.0098 0.0085 0.0085 175,000 -0.00(-5.56%)
Dec 21, 2021 0.0090 0.0091 0.0090 0.0090 94,883 -0.00(-15.89%)
Dec 20, 2021 0.0090 0.0107 0.0080 0.0107 421,444 +0.00(+33.75%)
Dec 17, 2021 0.0081 0.0098 0.0080 0.0080 261,020 -0.00(-19.19%)
Dec 16, 2021 0.0100 0.0100 0.0081 0.0099 32,500 -0.00(-1.00%)
Dec 15, 2021 0.0076 0.0100 0.0076 0.0100 52,600 +0.00(+0.00%)
Dec 14, 2021 0.0093 0.0100 0.0091 0.0100 78,501 +0.00(+7.53%)
Dec 13, 2021 0.0062 0.0100 0.0062 0.0093 123,952 -0.00(-7.00%)
Dec 10, 2021 0.0090 0.0105 0.0090 0.0100 77,600 +0.00(+0.00%)
Dec 09, 2021 0.0098 0.0100 0.0091 0.0100 110,548 +0.00(+23.46%)
Dec 08, 2021 0.0081 0.0100 0.0081 0.0081 406,300 -0.00(-19.00%)
Dec 07, 2021 0.0085 0.0109 0.0080 0.0100 1,444,749 +0.00(+12.36%)
Dec 06, 2021 0.0085 0.0090 0.0072 0.0089 732,466 -0.00(-2.20%)
Dec 03, 2021 0.0090 0.0105 0.0090 0.0091 654,589 -0.00(-3.19%)
Dec 02, 2021 0.0099 0.0099 0.0090 0.0094 225,801 -0.00(-5.05%)
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.